廣運 (6125)-日盛-和美券商分點個股進出

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
91.7
漲跌
▲1.2
漲幅
+1.33%
成交量
45,056張
產業
上櫃光電類股
418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－日盛-和美券商分點個股進出

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

日盛-和美券商分點個股進出
日盛-和美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
2023/04/07	19	30.14	4	30.05	29.90	15	2,834	0.53%
2023/04/06	1	28.85	0	0.00	29.30	1	2,738	0.04%
2023/03/31	3	29.27	0	0.00	29.05	3	2,708	0.11%
2023/03/30	2	29.40	2	29.20	29.50	0	2,665	0.00%
2023/03/28	1	29.35	0	0.00	28.65	1	2,550	0.04%
2023/03/27	2	29.30	12	29.44	29.30	-10	2,527	-0.40%
2023/03/24	2	28.95	0	0.00	29.15	2	2,521	0.08%
2023/03/22	1	29.90	9	29.82	29.35	-8	2,487	-0.32%
2023/03/21	1	29.80	3	29.65	29.50	-2	2,414	-0.08%
2023/03/20	2	29.50	0	0.00	29.45	2	2,387	0.08%
2023/03/17	0	0.00	2	29.00	29.10	-2	2,415	-0.08%
2023/03/15	8.1	29.64	6	29.74	29.35	2.1	2,328	0.09%
2023/03/14	0	0.00	1	28.30	28.05	-1	2,136	-0.05%
2023/03/10	2	27.83	1	27.75	27.75	1	2,264	0.04%
2023/03/09	3	29.00	8	28.83	28.60	-5	2,265	-0.22%
2023/03/08	0	0.00	2	28.08	28.70	-2	2,226	-0.09%
2023/03/07	1	28.00	0	0.00	28.00	1	2,162	0.05%
2023/03/01	1	27.65	0	0.00	27.65	1	2,139	0.05%
2023/02/24	0	0.00	1	27.70	27.80	-1	2,112	-0.05%
2023/02/23	1	27.60	1	27.75	27.70	0	2,112	0.00%
2023/02/21	0	0.00	12	27.49	27.35	-12	2,050	-0.59%
2023/02/20	16	27.47	7	27.64	27.65	9	2,045	0.44%
2023/02/10	11	26.48	0	0.00	26.25	11	2,101	0.52%
2023/02/09	1	27.30	1	27.20	27.15	0	2,124	0.00%
2023/02/03	5	26.60	0	0.00	26.40	5	2,203	0.23%
2023/02/01	1	26.55	0	0.00	26.50	1	2,228	0.04%
2023/01/17	1	25.25	1	25.20	25.15	0	2,181	0.00%
2023/01/11	0	0.00	5	25.85	25.65	-5	2,249	-0.22%
2023/01/09	5	25.75	0	0.00	25.85	5	2,296	0.22%
2023/01/05	1	25.75	0	0.00	25.50	1	2,394	0.04%
2023/01/04	0	0.00	1	25.55	25.60	-1	2,426	-0.04%
2022/12/30	0	0.00	2	25.50	25.40	-2	2,534	-0.08%
2022/12/28	0	0.00	1	25.75	25.50	-1	2,712	-0.04%
2022/12/26	3	26.38	0	0.00	26.20	3	2,813	0.11%
2022/12/23	0	0.00	5	25.10	25.45	-5	2,800	-0.18%
2022/12/16	0	0.00	1	26.35	26.30	-1	3,026	-0.03%
2022/12/14	1	26.65	0	0.00	26.90	1	3,175	0.03%
2022/12/12	0	0.00	1	26.25	26.30	-1	3,184	-0.03%
2022/12/08	0	0.00	3	26.25	26.35	-3	3,282	-0.09%
2022/12/07	3	26.05	6	26.70	26.00	-3	3,350	-0.09%
2022/12/06	0	0.00	1	26.70	26.95	-1	3,346	-0.03%
2022/12/05	8	27.28	4	27.15	27.35	4	3,350	0.12%
2022/11/30	2	25.85	2	25.98	25.95	0	3,348	0.00%
2022/11/29	1	25.45	5	25.40	25.55	-4	3,456	-0.12%
2022/11/24	0	0.00	1	25.35	25.35	-1	3,986	-0.03%
2022/11/21	1	25.60	0	0.00	25.35	1	4,390	0.02%
2022/11/18	0	0.00	1	25.95	25.90	-1	4,731	-0.02%
2022/11/15	0	0.00	11	25.40	25.50	-11	5,049	-0.22%
2022/11/14	0	0.00	1	25.05	25.05	-1	5,353	-0.02%
2022/11/11	3	25.80	10	25.25	25.00	-7	5,368	-0.13%
2022/11/10	0	0.00	1	25.30	25.25	-1	5,353	-0.02%
2022/11/09	0	0.00	1	25.15	25.15	-1	5,595	-0.02%
2022/11/07	1	25.45	0	0.00	24.90	1	5,645	0.02%
2022/11/04	0	0.00	1	25.40	25.40	-1	5,672	-0.02%
2022/11/02	2	24.95	1	24.90	24.90	1	5,819	0.02%
2022/11/01	1	24.80	1	24.90	24.75	0	5,819	0.00%
2022/10/31	0	0.00	1	24.10	24.15	-1	5,742	-0.02%
2022/10/28	3	23.98	0	0.00	23.55	3	5,755	0.05%
2022/10/25	2	24.00	2	24.00	23.65	0	5,829	0.00%
2022/10/21	20	24.05	0	0.00	24.05	20	6,047	0.33%
2022/10/19	1	25.00	0	0.00	25.10	1	6,126	0.02%
2022/10/18	3	25.33	1	25.35	25.30	2	6,122	0.03%
2022/10/17	2	24.35	1	24.90	24.90	1	6,138	0.02%
2022/10/14	1	25.35	0	0.00	25.45	1	6,192	0.02%
2022/10/13	1	24.40	0	0.00	24.05	1	6,267	0.02%
2022/10/11	1	26.00	0	0.00	25.95	1	6,412	0.02%
2022/10/07	0	0.00	3	28.22	27.90	-3	6,459	-0.05%
2022/10/06	1	28.10	26	28.52	28.25	-25	6,597	-0.38%
2022/10/05	33	29.09	30	29.65	28.40	3	6,639	0.05%
2022/10/04	36	28.68	11	28.66	28.80	25	6,554	0.38%
2022/09/29	2	27.95	2	28.20	27.55	0	6,601	0.00%
2022/09/28	1	28.65	10	27.45	27.10	-9	6,613	-0.14%
2022/09/27	22	29.17	0	0.00	29.00	22	6,779	0.32%
2022/09/26	10	29.20	0	0.00	29.25	10	6,818	0.15%
2022/09/23	2	30.88	0	0.00	30.50	2	6,879	0.03%
2022/09/22	1	31.30	0	0.00	31.55	1	6,956	0.01%
2022/09/21	8	31.80	0	0.00	31.30	8	7,035	0.11%
2022/09/20	3	31.67	0	0.00	31.85	3	7,069	0.04%
2022/09/19	1	31.55	0	0.00	31.35	1	7,233	0.01%
2022/09/16	24	32.07	0	0.00	31.65	24	7,247	0.33%
2022/09/15	13	33.01	3	33.50	32.50	10	7,191	0.14%
2022/09/14	1	33.05	2	33.15	33.15	-1	7,084	-0.01%
2022/09/13	0	0.00	50	32.50	32.75	-50	7,032	-0.71%
2022/09/12	1	32.75	14	32.98	32.65	-13	7,037	-0.18%
2022/09/08	13	32.85	1	33.00	32.75	12	7,043	0.17%
2022/09/07	51	31.89	0	0.00	32.00	51	7,020	0.73%
2022/09/06	18	31.63	0	0.00	31.70	18	7,026	0.26%
2022/09/05	0	0.00	1	32.90	32.55	-1	6,985	-0.01%
2022/09/02	10	32.40	17	32.36	32.50	-7	6,875	-0.10%
2022/09/01	2	33.45	1	33.51	32.90	1	6,832	0.01%
2022/08/31	2	32.85	8	32.73	33.40	-6	6,709	-0.09%
2022/08/30	17	31.99	25	32.36	32.70	-8	6,537	-0.12%
2022/08/29	1	30.15	8	30.24	30.70	-7	6,330	-0.11%
2022/08/26	14	31.47	3	31.28	31.15	11	6,281	0.18%
2022/08/25	28	32.09	20	32.30	32.05	8	6,172	0.13%
2022/08/24	17	31.45	1	32.00	31.55	16	5,839	0.27%
2022/08/23	5	31.50	0	0.00	31.35	5	5,778	0.09%
2022/08/22	8	31.88	10	32.19	32.25	-2	5,735	-0.03%
2022/08/19	3	32.03	7	31.33	31.95	-4	5,510	-0.07%
2022/08/18	0	0.00	4	29.83	30.15	-4	5,293	-0.08%
2022/08/17	8	29.50	0	0.00	29.65	8	5,345	0.15%
2022/08/16	27	31.16	22	29.94	29.70	5	5,316	0.09%
2022/08/15	10	30.60	0	0.00	30.50	10	5,074	0.20%
2022/08/12	2	30.08	1	30.10	30.05	1	5,024	0.02%
2022/08/11	0	0.00	4	29.90	29.85	-4	4,987	-0.08%
2022/08/10	5	29.64	18	29.72	29.55	-13	4,904	-0.27%
2022/08/09	1	29.40	1	29.50	29.75	0	4,841	0.00%
2022/08/04	5	27.85	0	0.00	28.00	5	4,658	0.11%
2022/08/03	1	27.95	0	0.00	27.85	1	4,625	0.02%
2022/08/02	2	28.43	0	0.00	28.40	2	4,589	0.04%
2022/08/01	4	29.88	2	29.20	29.20	2	4,547	0.04%
2022/07/29	3	30.20	5	30.37	30.35	-2	4,473	-0.04%
2022/07/28	2	29.80	3	30.35	30.30	-1	4,297	-0.02%
2022/07/27	2	29.45	0	0.00	29.95	2	4,222	0.05%
2022/07/25	1	29.70	1	29.60	29.60	0	4,101	0.00%
2022/07/22	1	29.60	25	29.80	29.70	-24	4,073	-0.59%
2022/07/21	1	29.90	3	30.07	29.90	-2	4,049	-0.05%
2022/07/20	0	0.00	1	30.55	30.35	-1	3,972	-0.03%
2022/07/19	12	29.90	1	29.80	29.80	11	3,873	0.28%
2022/07/18	1	29.40	4	29.53	29.40	-3	3,783	-0.08%
2022/07/15	15	28.03	25	27.62	28.00	-10	3,622	-0.28%
2022/07/14	6	27.33	1	27.10	27.70	5	3,502	0.14%
2022/07/13	20	26.81	18	26.13	26.95	2	3,340	0.06%
2022/07/11	21	29.13	5	28.35	28.10	16	3,209	0.50%
2022/07/08	0	0.00	19.5	27.27	27.40	-19.5	3,106	-0.63%
2022/07/07	4	26.09	0	0.00	25.95	4	3,048	0.13%
2022/07/06	1	26.30	1	26.00	26.05	0	3,015	0.00%
2022/07/05	2	26.28	2	27.23	26.30	0	2,977	0.00%
2022/07/04	23	29.87	10	29.42	29.10	13	2,754	0.47%
2022/07/01	1	28.95	3	28.67	28.55	-2	2,680	-0.07%
2022/06/30	0	0.00	1	30.60	30.35	-1	2,549	-0.04%
2022/06/29	2	30.55	3	30.60	30.95	-1	2,437	-0.04%
2022/06/28	1	29.45	3	30.50	30.65	-2	2,326	-0.09%
2022/06/27	0	0.00	3	29.82	30.05	-3	2,151	-0.14%
2022/06/24	0	0.00	3	28.25	28.00	-3	1,970	-0.15%
2022/06/23	0	0.00	8	27.83	27.85	-8	1,928	-0.41%
2022/06/21	0	0.00	10	27.30	27.80	-10	1,921	-0.52%
2022/06/20	1	27.90	0	0.00	27.65	1	1,904	0.05%
2022/06/17	10	28.18	1	28.15	28.15	9	1,858	0.48%
2022/06/16	1	28.45	23	28.30	27.10	-22	1,801	-1.22%
2022/06/15	1	28.25	0	0.00	28.05	1	1,760	0.06%
2022/06/14	3	28.15	0	0.00	28.15	3	1,842	0.16%
2022/06/13	10	27.95	43	27.94	28.00	-33	1,803	-1.83%
2022/06/10	22	27.85	24	27.66	28.00	-2	1,773	-0.11%
2022/06/09	11	27.79	6	27.85	27.75	5	1,728	0.29%
2022/06/08	1	27.20	0	0.00	27.10	1	1,609	0.06%
2022/06/07	0	0.00	5	27.00	26.75	-5	1,643	-0.30%
2022/06/06	0	0.00	20	26.90	26.60	-20	1,658	-1.21%
2022/06/02	22	26.80	0	0.00	26.65	22	1,661	1.32%
2022/06/01	0	0.00	8	26.55	26.45	-8	1,660	-0.48%
2022/05/31	21	26.36	0	0.00	26.40	21	1,677	1.25%
2022/05/30	0	0.00	3	26.00	26.50	-3	1,671	-0.18%
2022/05/27	4	25.93	31	25.90	25.80	-27	1,647	-1.64%
2022/05/26	30	26.31	0	0.00	25.90	30	1,705	1.76%
2022/05/25	20	25.75	0	0.00	25.40	20	1,690	1.18%
2022/05/24	0	0.00	1	25.10	25.00	-1	1,749	-0.06%
2022/05/23	0	0.00	4	25.04	25.00	-4	1,815	-0.22%
2022/05/20	0	0.00	1	24.55	24.60	-1	1,850	-0.05%
2022/05/19	3	24.43	0	0.00	24.40	3	1,891	0.16%
2022/05/18	0	0.00	1	24.35	24.25	-1	2,091	-0.05%
2022/05/17	0	0.00	2	23.85	23.90	-2	2,300	-0.09%
2022/05/12	1	22.50	0	0.00	22.50	1	2,377	0.04%
2022/05/11	0	0.00	1	23.45	23.30	-1	2,385	-0.04%
2022/05/09	1	22.80	0	0.00	22.70	1	2,417	0.04%
2022/04/29	1	23.35	0	0.00	23.35	1	2,523	0.04%
2022/04/26	1	23.85	0	0.00	23.85	1	2,708	0.04%
2022/04/20	3	24.60	0	0.00	24.65	3	2,886	0.10%
2022/04/15	2	24.08	2	24.45	24.60	0	3,125	0.00%
2022/04/14	2	24.75	1	24.75	24.75	1	3,180	0.03%
2022/04/12	1	24.00	0	0.00	24.05	1	3,359	0.03%
2022/04/11	0	0.00	1	24.35	24.35	-1	3,562	-0.03%
2022/04/08	2	25.18	2	25.08	25.20	0	3,899	0.00%
2022/03/25	2	26.68	2	26.45	26.25	0	4,658	0.00%
2022/03/24	0	0.00	1	26.65	26.65	-1	4,645	-0.02%
2022/03/23	4	26.31	4	26.54	26.25	0	4,641	0.00%
2022/03/18	2	26.30	2	26.23	26.30	0	4,784	0.00%
2022/03/17	0	0.00	5	26.45	26.20	-5	4,800	-0.10%
2022/03/16	0	0.00	2	25.60	25.55	-2	4,697	-0.04%
2022/03/14	3	25.78	3	25.75	25.80	0	4,732	0.00%
2022/03/10	2	25.70	4	25.88	25.80	-2	4,732	-0.04%
2022/03/09	4	24.56	1	24.00	24.70	3	4,690	0.06%
2022/03/07	0	0.00	1	24.85	24.80	-1	4,639	-0.02%
2022/03/03	2	26.05	13	26.00	25.80	-11	4,610	-0.24%
2022/03/02	1	25.75	2	25.85	25.80	-1	4,644	-0.02%
2022/03/01	25	26.09	22	25.95	26.00	3	4,646	0.06%
2022/02/25	3	25.40	9	25.56	25.60	-6	4,582	-0.13%
2022/02/24	5	26.53	3	26.23	25.90	2	4,501	0.04%
2022/02/23	4	26.05	1	26.70	26.85	3	4,378	0.07%
2022/02/22	1	26.00	0	0.00	25.85	1	4,351	0.02%
2022/02/21	11	26.75	34	26.53	26.55	-23	4,480	-0.51%
2022/02/18	40	27.14	3	27.12	27.20	37	4,619	0.80%
2022/02/17	8	27.00	5	27.18	26.70	3	4,659	0.06%
2022/02/16	5	26.04	3	25.93	25.85	2	4,741	0.04%
2022/02/15	0	0.00	2	26.05	26.05	-2	4,714	-0.04%
2022/02/14	0	26.95	0	0.00	26.10	0	4,724	0.00%
2022/02/11	0	0.00	5	26.35	26.70	-5	4,727	-0.11%
2022/02/10	5	26.51	0	0.00	26.40	5	4,743	0.11%
2022/02/07	4	26.46	0	0.00	26.65	4	4,887	0.08%
2022/01/26	1	26.05	0	0.00	26.00	1	4,919	0.02%
2022/01/21	1	26.90	1	27.35	27.10	0	5,563	0.00%
2022/01/20	2	27.25	2	27.30	27.30	0	5,529	0.00%
2022/01/19	2	28.05	1	28.00	27.95	1	5,495	0.02%
2022/01/17	1	27.85	0	0.00	27.85	1	5,477	0.02%
2022/01/14	2	26.80	4	26.90	26.85	-2	5,425	-0.04%
2022/01/13	1	27.80	22	28.23	27.70	-21	5,414	-0.39%
2022/01/10	4	28.05	14	28.82	28.70	-10	5,401	-0.19%
2022/01/07	1	27.65	6	27.61	27.55	-5	5,316	-0.09%
2022/01/06	10	28.45	5	28.50	28.50	5	5,372	0.09%
2022/01/05	2	28.50	16	29.01	28.80	-14	5,455	-0.26%
2022/01/04	12	29.06	3	29.47	29.30	9	5,337	0.17%
2022/01/03	58	29.82	41	28.82	28.50	17	5,174	0.33%
2021/12/30	6	28.30	0	0.00	28.40	6	4,886	0.12%
2021/12/29	5	28.48	8	28.48	28.55	-3	4,837	-0.06%
2021/12/28	1	28.20	4	27.54	28.40	-3	4,602	-0.07%
2021/12/27	2	27.10	0	0.00	27.00	2	4,368	0.05%
2021/12/24	0	0.00	4	26.40	26.45	-4	4,485	-0.09%
2021/12/23	0	0.00	1	26.70	26.45	-1	4,643	-0.02%
2021/12/17	1	26.25	1	26.30	26.20	0	5,987	0.00%
2021/12/16	6	27.15	1	26.90	26.65	5	6,068	0.08%
2021/12/14	4	26.33	2	25.95	26.05	2	5,917	0.03%
2021/12/08	0	0.00	3	25.80	25.60	-3	5,915	-0.05%
2021/12/07	3	25.97	1	25.95	26.10	2	5,920	0.03%
2021/12/06	3	26.37	4	26.23	26.20	-1	5,939	-0.02%
2021/12/03	3	26.62	3	26.45	26.35	0	6,066	0.00%
2021/12/02	1	26.00	0	0.00	26.00	1	6,059	0.02%
2021/12/01	2	26.20	0	0.00	26.40	2	6,112	0.03%
2021/11/30	3	26.60	0	0.00	26.40	3	6,272	0.05%
2021/11/29	4	26.10	2	26.23	26.25	2	6,314	0.03%
2021/11/25	3	26.95	0	0.00	26.75	3	6,335	0.05%
2021/11/24	1	26.90	1	26.75	26.75	0	6,483	0.00%
2021/11/23	0	0.00	4	27.00	26.85	-4	6,563	-0.06%
2021/11/22	1	27.50	0	0.00	27.00	1	6,577	0.02%
2021/11/19	2	27.25	0	0.00	26.95	2	6,592	0.03%
2021/11/18	3	27.47	17	28.15	27.45	-14	6,548	-0.21%
2021/11/17	0	0.00	14	28.90	29.00	-14	6,373	-0.22%
2021/11/16	8	28.63	6	28.66	28.25	2	6,195	0.03%
2021/11/15	20	28.09	6	28.28	28.25	14	5,960	0.23%
2021/11/12	1	26.65	3	26.90	26.50	-2	5,685	-0.04%
2021/11/11	1	27.05	1	26.85	26.80	0	5,688	0.00%
2021/11/09	6	26.83	3	26.60	26.65	3	5,720	0.05%
2021/11/08	0	0.00	1	27.05	26.80	-1	5,723	-0.02%
2021/11/04	9	27.41	3	27.48	27.20	6	5,946	0.10%
2021/11/03	0	0.00	5	26.45	27.00	-5	5,932	-0.08%
2021/11/02	0	0.00	2	26.60	26.60	-2	6,019	-0.03%
2021/11/01	23	27.85	25	27.72	27.65	-2	5,992	-0.03%
2021/10/29	27	27.51	11	27.25	27.80	16	5,863	0.27%
2021/10/28	9	26.12	8	26.31	26.00	1	5,557	0.02%
2021/10/27	33	26.31	21	26.26	26.15	12	5,849	0.21%
2021/10/26	1	26.50	20	26.50	26.20	-19	6,036	-0.31%
2021/10/25	0	0.00	1	26.90	26.40	-1	6,066	-0.02%
2021/10/22	4	26.08	0	0.00	26.20	4	6,040	0.07%
2021/10/21	1	26.50	0	0.00	26.40	1	6,048	0.02%
2021/10/20	2	26.60	0	0.00	26.50	2	6,082	0.03%
2021/10/15	0	0.00	2	26.85	26.90	-2	6,202	-0.03%
2021/10/14	1	26.85	0	0.00	26.55	1	6,182	0.02%
2021/10/13	0	0.00	2	26.30	27.35	-2	6,140	-0.03%
2021/10/08	1	27.05	0	0.00	26.30	1	6,217	0.02%
2021/10/07	7	26.37	5	27.04	26.75	2	6,188	0.03%
2021/10/06	2	26.63	2	25.95	25.80	0	6,134	0.00%
2021/10/05	26	26.80	24	25.75	26.60	2	6,098	0.03%
2021/10/04	1	26.90	21	26.10	26.05	-20	6,021	-0.33%
2021/10/01	1	26.55	16	27.42	26.55	-15	5,962	-0.25%
2021/09/30	14	27.40	11	27.65	27.75	3	5,796	0.05%
2021/09/29	28	28.89	34	28.59	28.30	-6	5,625	-0.11%
2021/09/28	20	28.29	29	28.63	29.15	-9	5,360	-0.17%
2021/09/27	44	28.78	25	28.71	28.55	19	5,168	0.37%
2021/09/24	37	26.71	4	27.43	27.85	33	4,704	0.70%
2021/09/23	4	25.10	3	25.80	26.25	1	4,262	0.02%
2021/09/17	0	0.00	6	25.15	25.20	-6	4,148	-0.14%
2021/09/16	1	26.00	0	0.00	25.50	1	4,137	0.02%
2021/09/15	6	25.28	2	26.10	26.50	4	4,097	0.10%
2021/09/13	6	25.58	0	0.00	25.35	6	4,052	0.15%
2021/09/10	0	0.00	1	26.90	26.90	-1	4,047	-0.02%
2021/09/08	1	26.30	0	0.00	26.35	1	3,970	0.03%
2021/09/06	1	27.05	15	27.28	26.85	-14	3,802	-0.37%
2021/09/03	11	27.67	2	27.50	27.70	9	3,735	0.24%
2021/09/02	1	26.55	4	27.50	26.85	-3	3,561	-0.08%
2021/09/01	3	26.87	1.1	26.96	27.15	1.9	3,490	0.06%
2021/08/31	11	26.40	12	26.63	27.15	-1	3,446	-0.03%
2021/08/30	11	27.00	19	26.93	26.60	-8	3,386	-0.24%
2021/08/27	5	25.38	7	25.44	25.35	-2	3,222	-0.06%
2021/08/26	2	24.08	0	0.00	24.20	2	3,119	0.06%
2021/08/25	0	0.00	5	23.80	23.85	-5	3,083	-0.16%
2021/08/23	2	23.00	0	0.00	23.05	2	3,030	0.07%
2021/08/17	5	22.60	0	0.00	22.65	5	2,993	0.17%
2021/08/16	4	24.00	0	0.00	23.90	4	2,965	0.13%
2021/08/11	2	23.93	2	24.50	24.00	0	2,896	0.00%
2021/08/10	25	25.73	0	0.00	25.35	25	2,843	0.88%
2021/08/09	2	28.30	4	28.09	28.15	-2	2,685	-0.07%
2021/08/06	11	27.82	3	28.10	28.15	8	2,582	0.31%
2021/08/05	0	0.00	9	27.73	27.30	-9	2,479	-0.36%
2021/08/04	12	28.48	2	28.10	27.60	10	2,477	0.40%
2021/08/03	2	27.93	1	28.15	28.15	1	2,420	0.04%
2021/08/02	6	27.35	1	27.50	28.10	5	2,336	0.21%
2021/07/30	3	26.78	13	26.63	26.90	-10	2,006	-0.50%
2021/07/28	4	23.40	14	23.20	23.70	-10	1,765	-0.57%
2021/07/27	1	23.70	0	0.00	24.30	1	1,782	0.06%
2021/07/26	5	24.80	2	24.55	24.70	3	1,775	0.17%
2021/07/23	18	25.06	14	25.26	25.20	4	1,739	0.23%
2021/07/22	10	23.75	0	0.00	23.30	10	1,567	0.64%
2021/07/20	0	0.00	4	24.40	24.15	-4	1,581	-0.25%
2021/07/19	0	0.00	15	23.77	24.85	-15	1,566	-0.96%
2021/07/16	53	23.79	36	23.95	23.80	17	1,532	1.11%
2021/07/15	11	24.04	15	24.50	24.50	-4	1,480	-0.27%
2021/07/08	0	0.00	1	22.35	22.35	-1	1,470	-0.07%
2021/07/06	5	22.75	0	0.00	22.65	5	1,542	0.32%
2021/07/05	12	22.85	0	0.00	22.85	12	1,615	0.74%
2021/07/01	0	0.00	2	22.90	22.55	-2	1,775	-0.11%
2021/06/30	3	22.90	3	23.00	22.70	0	1,822	0.00%
2021/06/28	3	22.85	0	0.00	22.85	3	1,862	0.16%
2021/06/25	1	22.90	0	0.00	22.65	1	1,945	0.05%
2021/06/23	0	0.00	1	22.95	22.65	-1	1,978	-0.05%
2021/06/22	0	0.00	1	22.90	22.80	-1	1,995	-0.05%
2021/06/17	5	22.66	0	0.00	22.60	5	2,225	0.22%
2021/06/16	0	0.00	4	23.00	22.85	-4	2,285	-0.18%
2021/06/04	4	22.80	0	0.00	22.80	4	2,562	0.16%
2021/06/02	3	23.00	0	0.00	23.05	3	2,724	0.11%
2021/06/01	0	0.00	5	23.30	23.40	-5	2,912	-0.17%
2021/05/28	0	0.00	3	22.97	22.90	-3	2,994	-0.10%
2021/05/27	0	0.00	2	22.75	22.65	-2	3,045	-0.07%
2021/05/26	0	0.00	2	22.90	23.00	-2	3,064	-0.07%
2021/05/25	0	0.00	1	22.80	22.50	-1	3,087	-0.03%
2021/05/20	6	22.55	1	22.70	22.05	5	3,163	0.16%
2021/05/17	0	0.00	1	19.05	19.05	-1	3,249	-0.03%
2021/05/12	2	20.93	0	0.00	21.65	2	3,244	0.06%
2021/05/11	5	23.16	2	23.00	23.15	3	3,236	0.09%
2021/05/10	1	24.90	0	0.00	24.65	1	3,414	0.03%
2021/05/04	1	25.30	0	0.00	24.55	1	3,885	0.03%
2021/04/28	1	27.25	0	0.00	27.00	1	3,913	0.03%
2021/04/20	2	27.50	6	27.50	27.40	-4	4,600	-0.09%
2021/04/19	3	27.33	0	0.00	27.35	3	4,664	0.06%
2021/04/16	0	0.00	1	28.30	27.85	-1	4,641	-0.02%
2021/04/15	0	0.00	1	27.80	27.95	-1	4,640	-0.02%
2021/04/09	0	0.00	11	28.93	29.00	-11	4,678	-0.24%
2021/04/08	0	0.00	1	28.80	28.85	-1	4,623	-0.02%
2021/04/07	10	28.03	0	0.00	28.05	10	4,576	0.22%
2021/04/06	1	27.05	2	27.55	27.55	-1	4,543	-0.02%
2021/04/01	0	0.00	10	27.00	26.90	-10	4,543	-0.22%
2021/03/30	2	27.73	0	0.00	27.40	2	4,525	0.04%
2021/03/29	2	27.60	1	27.70	27.70	1	4,484	0.02%
2021/03/26	0	0.00	1	27.45	27.55	-1	4,486	-0.02%
2021/03/24	1	26.95	0.3	27.00	27.05	0.7	4,528	0.02%
2021/03/23	2	28.03	3	27.25	27.10	-1	4,538	-0.02%
2021/03/22	5	28.81	7.5	28.87	28.45	-2.5	4,594	-0.05%
2021/03/19	1	28.35	0	0.00	28.25	1	4,500	0.02%
2021/03/18	0	0.00	1	28.80	28.35	-1	4,466	-0.02%
2021/03/17	0	0.00	1	28.05	27.90	-1	4,447	-0.02%
2021/03/16	1	28.10	2	28.05	28.25	-1	4,543	-0.02%
2021/03/15	1	27.60	4	28.00	27.85	-3	4,656	-0.06%
2021/03/09	2	26.23	0	0.00	26.20	2	4,746	0.04%
2021/03/08	0	0.00	2	26.88	27.00	-2	4,793	-0.04%
2021/03/05	1	27.40	0	0.00	27.60	1	4,795	0.02%
2021/03/02	2	26.80	9	26.32	25.95	-7	4,758	-0.15%
2021/02/25	4	25.68	3	25.75	25.70	1	5,065	0.02%
2021/02/24	0	0.00	10	25.34	25.15	-10	5,103	-0.20%
2021/02/23	3	25.17	0	0.00	25.15	3	5,275	0.06%
2021/02/22	0	0.00	1	25.80	25.55	-1	5,716	-0.02%
2021/02/19	0	0.00	2	25.70	25.70	-2	5,983	-0.03%
2021/02/18	0	0.00	1	25.50	25.50	-1	6,045	-0.02%
2021/02/05	2	23.50	2	23.30	23.50	0	6,088	0.00%
2021/02/02	1	22.80	0	0.00	23.60	1	6,271	0.02%
2021/02/01	2	23.23	0	0.00	22.50	2	6,330	0.03%
2021/01/29	2	23.58	2	23.48	23.50	0	6,210	0.00%
2021/01/28	15	23.95	7	24.26	23.55	8	6,283	0.13%
2021/01/27	20	23.49	0	0.00	23.60	20	6,041	0.33%
2021/01/26	2	23.25	0	0.00	22.80	2	6,145	0.03%
2021/01/25	1	23.45	0	0.00	23.55	1	6,259	0.02%
2021/01/20	0	0.00	6	24.42	23.50	-6	7,039	-0.09%
2021/01/19	9	24.63	0	0.00	24.45	9	7,090	0.13%
2021/01/18	5	23.61	0	0.00	25.65	5	7,289	0.07%
2021/01/15	2	25.03	0	0.00	24.50	2	7,472	0.03%
2021/01/14	3	26.47	2	26.20	26.10	1	7,616	0.01%
2021/01/13	3	27.33	1	27.25	26.00	2	7,644	0.03%
2021/01/12	3	28.03	1	28.30	27.25	2	7,628	0.03%
2021/01/08	8	29.44	5	29.20	29.15	3	7,931	0.04%
2021/01/07	0	0.00	2	29.40	29.40	-2	8,027	-0.02%
2021/01/05	2	30.38	1	30.45	30.55	1	8,375	0.01%
2021/01/04	2	30.50	6	30.35	30.50	-4	8,670	-0.05%
2020/12/31	1	29.95	1.1	29.99	30.15	-0.1	8,758	0.00%
2020/12/30	8	30.06	10	30.00	30.05	-2	8,843	-0.02%
2020/12/29	3	30.05	0	0.00	29.50	3	9,133	0.03%
2020/12/25	4	29.10	1	29.60	29.20	3	9,453	0.03%
2020/12/24	0	0.00	1	29.40	29.40	-1	9,529	-0.01%
2020/12/23	0	0.00	1	28.55	29.30	-1	9,655	-0.01%
2020/12/21	1	29.05	2	29.25	29.30	-1	11,007	-0.01%
2020/12/18	6	29.33	0	0.00	29.40	6	11,095	0.05%
2020/12/16	2	30.58	3	30.82	30.15	-1	11,178	-0.01%
2020/12/15	1	29.20	0	0.00	29.15	1	11,149	0.01%
2020/12/14	0	0.00	1	28.90	29.20	-1	11,272	-0.01%
2020/12/11	2	29.08	1	29.85	29.15	1	11,322	0.01%
2020/12/10	1	29.40	0	0.00	29.70	1	11,414	0.01%
2020/12/09	2	29.80	6	30.43	30.75	-4	11,468	-0.03%
2020/12/08	1	29.00	6	29.00	29.00	-5	11,434	-0.04%
2020/12/04	1	29.20	2	28.60	28.60	-1	11,589	-0.01%
2020/12/03	7	28.33	0	0.00	28.80	7	11,760	0.06%
2020/12/02	16	28.55	0	0.00	28.45	16	11,930	0.13%
2020/12/01	4	28.70	3	27.97	29.35	1	12,367	0.01%
2020/11/30	2	28.78	8	28.95	28.60	-6	12,822	-0.05%
2020/11/27	1	28.90	22	29.13	29.15	-21	13,012	-0.16%
2020/11/26	4	29.60	12	29.74	29.45	-8	13,112	-0.06%
2020/11/25	8	28.98	11	28.84	29.40	-3	13,214	-0.02%
2020/11/24	2	31.25	3	30.65	30.50	-1	13,074	-0.01%
2020/11/23	9	30.84	4	30.80	30.80	5	13,164	0.04%
2020/11/20	22	31.64	12	30.83	30.80	10	13,861	0.07%
2020/11/19	39	31.19	26	31.05	31.00	13	13,900	0.09%
2020/11/18	31	33.79	47	33.93	32.55	-16	13,522	-0.12%
2020/11/17	0	0.00	1	36.40	36.15	-1	13,395	-0.01%
2020/11/16	13	36.40	18	36.73	36.80	-5	13,678	-0.04%
2020/11/13	1	36.40	20	36.42	36.50	-19	13,837	-0.14%
2020/11/12	21	36.00	3	36.38	36.15	18	14,144	0.13%
2020/11/10	6	36.75	4.3	36.82	36.15	1.7	14,618	0.01%
2020/11/09	0	0.00	20	36.50	37.25	-20	14,931	-0.13%
2020/11/06	30	36.85	0	0.00	36.15	30	15,233	0.20%
2020/11/05	3	37.32	1	37.10	36.75	2	15,914	0.01%
2020/11/04	1	36.85	6	37.00	36.80	-5	15,893	-0.03%
2020/11/03	2	36.20	3	36.45	37.20	-1	16,057	-0.01%
2020/11/02	1	36.45	0	0.00	36.10	1	16,099	0.01%
2020/10/30	12	38.05	13	37.68	36.55	-1	16,172	-0.01%
2020/10/29	4	37.70	5	37.05	37.95	-1	16,032	-0.01%
2020/10/28	6	37.39	7	37.99	37.05	-1	15,940	-0.01%
2020/10/27	5	36.20	5	36.50	36.85	0	15,541	0.00%
2020/10/26	6	36.18	5	36.29	36.30	1	15,581	0.01%
2020/10/23	6	34.11	10	34.62	36.00	-4	15,291	-0.03%
2020/10/22	6	33.22	2	33.75	33.00	4	14,867	0.03%
2020/10/21	6	32.48	0	0.00	33.00	6	14,600	0.04%
2020/10/20	4	32.55	0	0.00	32.40	4	14,543	0.03%
2020/10/19	9	32.96	18	33.03	32.65	-9	14,460	-0.06%
2020/10/16	19	32.54	6	33.09	33.15	13	14,423	0.09%
2020/10/15	1	33.20	7	33.11	33.15	-6	14,187	-0.04%
2020/10/14	5	32.99	7	32.61	32.30	-2	14,049	-0.01%
2020/10/13	15	31.89	6	31.55	31.75	9	13,853	0.06%
2020/10/12	153	30.81	161	30.98	32.20	-8	13,665	-0.06%	大買/大賣/
2020/10/08	3	30.10	17	30.05	30.00	-14	13,393	-0.10%
2020/10/07	14	30.00	8	30.06	30.00	6	13,332	0.05%
2020/10/06	19	30.39	9	29.95	29.90	10	13,297	0.08%
2020/10/05	39	28.91	61	29.39	29.60	-22	13,095	-0.17%
2020/09/30	7	27.94	4	28.33	28.30	3	13,009	0.02%
2020/09/29	4	28.13	8	27.55	27.60	-4	12,981	-0.03%
2020/09/28	2	27.75	9.9	27.83	28.15	-7.9	13,018	-0.06%
2020/09/25	63	29.78	89	29.47	27.15	-26	12,999	-0.20%
2020/09/24	20	29.03	22	28.86	29.00	-2	11,943	-0.02%
2020/09/23	6	28.34	10	28.39	28.20	-4	11,760	-0.03%
2020/09/22	3	27.55	28	27.40	27.95	-25	11,712	-0.21%
2020/09/21	3	27.85	2	28.38	27.80	1	11,732	0.01%
2020/09/18	4	27.90	14	28.29	28.20	-10	11,688	-0.09%
2020/09/17	14	27.73	14	27.90	28.10	0	11,712	0.00%
2020/09/16	23	26.60	11	26.82	26.80	12	11,571	0.10%
2020/09/15	4	26.50	3	27.33	26.50	1	11,517	0.01%
2020/09/14	5	25.48	15	25.53	26.15	-10	11,405	-0.09%
2020/09/11	11	26.10	44	26.12	26.00	-33	11,235	-0.29%
2020/09/10	3	26.88	0	0.00	26.90	3	11,123	0.03%
2020/09/09	6	27.51	9	27.66	27.50	-3	11,045	-0.03%
2020/09/08	16	27.70	4	27.36	27.10	12	10,906	0.11%
2020/09/07	7	29.00	15	29.67	28.70	-8	10,716	-0.07%
2020/09/04	39	28.87	34	28.68	29.60	5	10,534	0.05%
2020/09/03	50	29.12	27	29.14	29.00	23	10,036	0.23%
2020/09/02	29	28.23	45	28.02	28.00	-16	9,499	-0.17%
2020/09/01	51	27.45	19	27.09	27.00	32	9,447	0.34%
2020/08/31	5	26.99	16	27.03	27.20	-11	9,337	-0.12%
2020/08/28	5	26.32	12	26.47	26.50	-7	9,153	-0.08%
2020/08/27	9	25.83	6	25.86	25.75	3	9,005	0.03%
2020/08/26	89	26.28	94	26.53	25.75	-5	8,866	-0.06%
2020/08/25	2	24.50	4	25.49	26.05	-2	8,134	-0.02%
2020/08/24	2	23.33	0	0.00	23.70	2	8,044	0.02%
2020/08/21	6	23.99	42	23.82	23.50	-36	7,980	-0.45%
2020/08/20	21	24.91	17	24.02	23.40	4	7,820	0.05%
2020/08/19	64	25.95	23	25.87	25.90	41	7,567	0.54%
2020/08/18	11	25.08	9.1	25.61	25.80	1.9	7,345	0.03%
2020/08/17	34	25.09	16	24.77	25.10	18	7,016	0.26%
2020/08/14	3	24.25	1	24.25	24.15	2	6,639	0.03%
2020/08/13	11	24.18	8	24.61	23.85	3	6,448	0.05%
2020/08/12	2	22.55	8	22.90	24.00	-6	6,039	-0.10%
2020/08/11	10	23.12	7	22.22	21.90	3	5,662	0.05%
2020/08/10	5	22.42	10	22.85	22.85	-5	4,937	-0.10%
2020/08/07	2	19.70	15	19.84	20.80	-13	4,861	-0.27%
2020/08/06	1	19.35	18	19.43	19.35	-17	4,793	-0.35%
2020/08/05	8	19.54	11	19.49	19.30	-3	4,725	-0.06%
2020/08/04	10	18.40	16	18.46	18.55	-6	4,700	-0.13%
2020/08/03	12	18.27	4	18.25	18.30	8	4,731	0.17%
2020/07/31	0	0.00	4	17.90	17.95	-4	4,808	-0.08%
2020/07/30	24	17.81	13	17.97	17.95	11	4,948	0.22%
2020/07/29	0	0.00	10	16.75	17.00	-10	4,785	-0.21%
2020/07/28	0	0.00	1	16.30	16.25	-1	4,737	-0.02%
2020/07/24	10	16.53	1	16.25	16.65	9	4,754	0.19%
2020/07/22	0	0.00	9	16.54	16.70	-9	4,742	-0.19%
2020/07/17	7	15.81	0	0.00	15.50	7	4,627	0.15%
2020/07/16	5	16.10	0	0.00	16.10	5	4,610	0.11%
2020/07/15	2	15.95	0	0.00	15.70	2	4,578	0.04%
2020/07/14	6	16.00	0	0.00	15.70	6	4,630	0.13%
2020/07/10	11	16.77	13	16.80	16.60	-2	4,545	-0.04%
2020/07/09	9	18.68	15	18.66	18.65	-6	4,420	-0.14%
2020/07/08	8	18.97	1	19.00	18.90	7	4,246	0.16%
2020/07/07	12	19.42	2	19.15	18.95	10	4,145	0.24%
2020/07/06	1	19.25	20	19.28	19.40	-19	4,033	-0.47%
2020/07/03	7	18.84	50	18.83	18.80	-43	3,932	-1.09%
2020/07/02	0	0.00	2	18.38	18.35	-2	3,850	-0.05%
2020/07/01	10	18.20	2	18.25	18.10	8	3,798	0.21%
2020/06/30	0	0.00	6	18.08	18.05	-6	3,765	-0.16%
2020/06/29	10	17.60	2	17.63	17.80	8	3,688	0.22%
2020/06/24	4	17.69	8	17.79	17.65	-4	3,654	-0.11%
2020/06/19	13	17.40	13	17.30	17.35	0	3,554	0.00%
2020/06/18	1	17.15	0	0.00	17.25	1	3,587	0.03%
2020/06/15	0	0.00	1	16.80	16.95	-1	3,718	-0.03%
2020/06/12	2	16.28	0	0.00	16.70	2	3,732	0.05%
2020/06/11	4	17.15	3	17.10	16.85	1	3,736	0.03%
2020/06/10	0	0.00	6	17.35	17.35	-6	3,742	-0.16%
2020/06/09	0	0.00	1	17.75	17.55	-1	3,811	-0.03%
2020/06/08	6	17.88	12	17.91	17.85	-6	3,848	-0.16%
2020/06/05	6	17.60	10	17.40	17.55	-4	3,677	-0.11%
2020/06/04	0	0.00	5	17.40	17.35	-5	3,669	-0.14%
2020/06/03	5	17.40	5	17.40	17.45	0	3,717	0.00%
2020/06/01	10	17.40	50	17.35	17.30	-40	3,836	-1.04%
2020/05/29	10	17.35	61	17.55	17.35	-51	3,982	-1.28%
2020/05/28	3	16.98	0	0.00	16.90	3	3,864	0.08%
2020/05/27	20	17.08	0	0.00	17.15	20	3,917	0.51%
2020/05/26	40	17.33	21	17.45	17.20	19	3,978	0.48%
2020/05/25	0	0.00	10	17.15	17.10	-10	3,901	-0.26%
2020/05/22	10	17.10	0	0.00	16.80	10	3,909	0.26%
2020/05/20	30	16.65	0	0.00	16.80	30	3,954	0.76%
2020/05/18	2	17.10	2	16.85	16.85	0	4,128	0.00%
2020/05/15	71	16.87	1	16.80	16.85	70	4,230	1.65%
2020/05/14	31	17.05	1	17.05	17.05	30	4,336	0.69%
2020/05/13	21	17.25	45	17.26	17.35	-24	4,454	-0.54%
2020/05/12	47	16.67	4	16.60	16.75	43	4,257	1.01%
2020/05/11	15	17.66	256	17.71	17.50	-241	4,161	-5.79%	大賣/鉅額交易
2020/05/08	12	17.16	217	17.14	17.30	-205	3,963	-5.17%	大賣/鉅額交易
2020/05/07	35	17.26	42	17.07	17.40	-7	3,873	-0.18%
2020/05/06	68	15.56	1	16.30	16.95	67	3,715	1.80%
2020/05/05	80	15.42	0	0.00	15.45	80	3,530	2.27%
2020/05/04	10	15.10	1	15.25	15.30	9	3,536	0.25%
2020/04/30	73	15.27	1	15.25	15.35	72	3,546	2.03%
2020/04/29	71	15.43	0	0.00	15.35	71	3,549	2.00%
2020/04/28	0	0.00	72	15.35	15.50	-72	3,573	-2.01%
2020/04/27	80	14.85	0	0.00	15.00	80	3,618	2.21%
2020/04/24	79	14.54	0	0.00	14.60	79	3,664	2.16%
2020/04/23	31	14.48	0	0.00	14.50	31	3,748	0.83%
2020/04/20	0	14.90	0	0.00	14.85	0	3,839	0.00%
2020/04/16	1	14.55	0	0.00	14.60	1	3,991	0.03%
2020/04/15	2	14.70	0	0.00	14.75	2	4,016	0.05%
2020/03/24	0	13.90	0	0.00	14.00	0	4,310	0.00%
2020/03/23	0	0.00	4	12.75	12.80	-4	4,248	-0.09%
2020/03/20	2	13.60	0	0.00	13.75	2	4,208	0.05%
2020/03/19	0	0.00	1	12.80	12.75	-1	4,143	-0.02%
2020/03/13	0	0.00	50	13.70	14.10	-50	3,956	-1.26%
2020/03/12	1	15.30	16	15.63	15.15	-15	3,859	-0.39%
2020/03/11	7	16.32	59	16.20	15.95	-52	3,778	-1.38%
2020/03/10	5	16.05	6	15.90	16.40	-1	3,750	-0.03%
2020/03/09	4	16.20	123	16.22	15.95	-119	3,708	-3.21%	大賣/鉅額交易
2020/03/06	3	16.72	2	16.70	16.75	1	3,635	0.03%
2020/03/05	8	17.08	12	17.03	16.95	-4	3,607	-0.11%
2020/03/04	10	16.40	3	16.48	17.00	7	3,478	0.20%
2020/03/03	1	16.20	0	0.00	16.10	1	3,298	0.03%
2020/03/02	2	15.93	1	16.35	15.90	1	3,272	0.03%
2020/02/27	1	15.75	3	16.55	15.75	-2	3,226	-0.06%
2020/02/25	0	0.00	2	16.60	16.80	-2	3,109	-0.06%
2020/02/24	3	16.77	2	16.40	16.70	1	3,081	0.03%
2020/02/21	50	16.90	11	17.10	16.90	39	3,048	1.28%
2020/02/20	1	17.70	3	17.55	17.50	-2	2,987	-0.07%
2020/02/19	17	17.06	1	17.25	17.10	16	2,859	0.56%
2020/02/18	24	17.47	27	17.53	17.20	-3	2,789	-0.11%
2020/02/17	54	17.08	3	17.10	17.20	51	2,656	1.92%
2020/02/14	8	16.69	6	16.58	16.75	2	2,508	0.08%
2020/02/13	4	15.70	5	15.80	15.70	-1	2,339	-0.04%
2020/02/12	5	15.88	10	15.80	15.75	-5	2,368	-0.21%
2020/02/10	11	15.77	1	15.60	15.70	10	2,415	0.41%
2020/02/07	11	15.90	0	0.00	15.60	11	2,484	0.44%
2020/02/06	0	0.00	154	15.69	15.95	-154	2,732	-5.64%	大賣/鉅額交易
2020/02/05	0	0.00	7	15.64	15.50	-7	2,700	-0.26%
2020/02/04	0	0.00	6	15.90	15.75	-6	2,676	-0.22%
2020/02/03	11	15.31	20	15.10	15.80	-9	2,657	-0.34%
2020/01/31	198	15.70	1	15.70	15.70	197	2,627	7.50%	大買/鉅額交易
2020/01/30	3	15.45	7	15.57	15.45	-4	2,585	-0.15%
2020/01/20	16	17.21	11	17.34	17.15	5	2,514	0.20%
2020/01/17	13	17.09	8	17.29	16.95	5	2,533	0.20%
2020/01/16	4	16.65	23	16.71	16.75	-19	2,453	-0.77%
2020/01/15	0	0.00	2	16.60	16.60	-2	2,449	-0.08%
2020/01/14	0	0.00	10	16.70	16.55	-10	2,432	-0.41%
2020/01/13	107	16.87	23	16.84	16.75	84	2,436	3.45%	大買/
2020/01/10	44	16.41	45	16.53	16.30	-1	2,313	-0.04%
2020/01/09	1	16.10	0	0.00	16.00	1	2,221	0.05%
2020/01/08	1	15.90	0	0.00	15.90	1	2,195	0.05%
2020/01/07	2	15.75	20	16.10	16.05	-18	2,187	-0.82%
2020/01/06	10	15.50	11	15.65	15.55	-1	2,132	-0.05%
2020/01/03	43	15.98	6	16.00	15.95	37	2,108	1.75%
2020/01/02	27	16.10	174	16.32	16.20	-147	2,077	-7.08%	大賣/鉅額交易
2019/12/31	7	15.97	7	15.87	15.85	0	1,981	0.00%
2019/12/30	13	15.78	33	15.85	15.85	-20	1,928	-1.04%
2019/12/24	7	14.85	0	0.00	14.90	7	1,813	0.39%
2019/12/20	0	0.00	7	15.20	15.05	-7	1,837	-0.38%
2019/12/19	0	0.00	12	15.09	15.05	-12	1,839	-0.65%
2019/12/18	1	14.80	0	0.00	14.85	1	1,835	0.05%
2019/12/16	10	14.75	0	0.00	14.75	10	1,867	0.54%
2019/12/12	1	14.90	0	0.00	14.80	1	1,913	0.05%
2019/12/10	0	0.00	20	14.95	14.95	-20	2,150	-0.93%
2019/12/06	0	0.00	5	14.75	14.75	-5	2,196	-0.23%
2019/12/05	26	14.75	11	14.70	14.70	15	2,221	0.68%
2019/12/04	0	0.00	10	14.80	14.65	-10	2,246	-0.45%
2019/11/26	10	15.15	0	0.00	15.10	10	2,723	0.37%
2019/11/25	0	0.00	1	15.00	15.05	-1	2,741	-0.04%
2019/11/20	1	14.85	0	0.00	14.75	1	3,010	0.03%
2019/11/18	0	0.00	5	14.90	14.90	-5	3,878	-0.13%
2019/11/14	30	14.85	0	0.00	14.90	30	4,015	0.75%
2019/11/13	0	0.00	5	15.10	15.10	-5	4,032	-0.12%
2019/11/12	0	0.00	10	15.15	15.20	-10	4,098	-0.24%
2019/11/11	0	0.00	16	15.10	15.05	-16	4,217	-0.38%
2019/11/08	0	0.00	1	15.60	15.60	-1	4,211	-0.02%
2019/11/07	6	15.88	0	0.00	15.70	6	4,215	0.14%
2019/11/06	10	16.35	32	16.19	16.20	-22	4,152	-0.53%
2019/11/05	38	16.35	5	16.50	16.25	33	4,060	0.81%
2019/10/23	0	0.00	3	15.70	15.50	-3	3,829	-0.08%
2019/10/22	10	15.70	0	0.00	15.65	10	3,854	0.26%
2019/10/17	10.3	15.65	0	0.00	15.65	10.3	3,808	0.27%
2019/10/16	30	15.42	1	15.40	15.50	29	3,779	0.77%
2019/10/15	0	0.00	1	15.60	15.50	-1	3,781	-0.03%
2019/10/14	111	15.44	0	0.00	15.35	111	3,729	2.98%	大買/鉅額交易
2019/10/07	4	14.94	2	15.00	14.90	2	3,668	0.05%
2019/10/03	0	0.00	1	14.50	14.50	-1	3,675	-0.03%
2019/10/02	1	14.70	1	14.70	14.65	0	3,683	0.00%
2019/10/01	10	14.70	10	14.85	14.75	0	3,745	0.00%
2019/09/24	0	0.00	6	15.42	15.40	-6	3,800	-0.16%
2019/09/20	0	0.00	8	15.40	15.55	-8	3,781	-0.21%
2019/09/18	1	15.45	0	0.00	15.45	1	3,768	0.03%
2019/09/17	0	0.00	1	15.65	15.65	-1	3,739	-0.03%
2019/09/16	2	15.80	17	15.75	15.80	-15	3,753	-0.40%
2019/09/12	20	16.05	0	0.00	15.95	20	3,731	0.54%
2019/09/11	0	0.00	1	15.40	15.65	-1	3,524	-0.03%
2019/09/10	3	15.40	1	15.50	15.35	2	3,515	0.06%
2019/09/09	0	0.00	2	15.70	15.65	-2	3,495	-0.06%
2019/09/06	2	15.65	0	0.00	15.75	2	3,502	0.06%
2019/09/05	1	15.80	1	15.85	15.75	0	3,567	0.00%
2019/09/04	7	15.91	6	16.00	15.90	1	3,516	0.03%
2019/09/03	1	15.85	6	15.90	15.70	-5	3,401	-0.15%
2019/09/02	32	15.73	8	15.75	15.90	24	3,331	0.72%
2019/08/30	21	15.94	3	16.00	15.70	18	3,278	0.55%
2019/08/28	12	15.39	1	15.30	15.30	11	3,071	0.36%
2019/08/27	2	15.58	0	0.00	15.60	2	3,023	0.07%
2019/08/26	8	15.68	5	15.70	15.60	3	2,977	0.10%
2019/08/23	10	15.62	12	15.60	15.55	-2	2,875	-0.07%
2019/08/22	16	15.99	9	16.17	15.90	7	2,778	0.25%
2019/08/21	33	15.80	15	15.80	15.85	18	2,167	0.83%
2019/08/20	8	14.63	26	14.60	14.45	-18	1,913	-0.94%
2019/08/19	2	13.95	2	13.90	14.00	0	1,780	0.00%
2019/08/16	0	0.00	3	13.78	13.90	-3	1,769	-0.17%
2019/08/15	2	13.90	6	14.23	14.00	-4	1,731	-0.23%
2019/08/14	27	14.31	10	14.30	13.85	17	1,672	1.02%
2019/08/13	18	14.81	0	0.00	14.90	18	1,569	1.15%
2019/08/12	2	14.45	5	14.15	14.55	-3	1,540	-0.19%
2019/08/08	0	0.00	2	14.15	14.15	-2	1,523	-0.13%
2019/08/01	2	14.00	0	0.00	14.15	2	1,719	0.12%
2019/07/29	0	0.00	3	14.25	14.25	-3	1,810	-0.17%
2019/07/26	5	14.38	0	0.00	14.20	5	1,817	0.28%
2019/07/25	41	15.09	38	15.00	14.90	3	1,762	0.17%
2019/07/24	0	0.00	10	14.65	14.90	-10	1,715	-0.58%
2019/07/23	5	14.80	1	14.85	14.90	4	1,692	0.24%
2019/07/22	5	14.81	0	0.00	14.85	5	1,685	0.30%
2019/07/18	2	15.05	1	15.00	14.95	1	1,762	0.06%
2019/07/17	7	15.16	3	15.45	15.15	4	1,905	0.21%
2019/07/16	0	0.00	1	15.05	15.00	-1	1,933	-0.05%
2019/07/12	0	0.00	10	14.80	14.85	-10	2,174	-0.46%
2019/07/05	0	0.00	1	15.70	15.65	-1	3,035	-0.03%
2019/07/04	17	15.50	5	15.75	15.70	12	2,984	0.40%
2019/06/18	0	0.00	3	14.65	14.55	-3	3,162	-0.09%
2019/06/17	3	14.85	3	15.10	14.75	0	3,152	0.00%
2019/06/14	6	14.78	5	14.89	14.75	1	3,128	0.03%
2019/06/13	2	14.75	2	14.80	14.90	0	3,134	0.00%
2019/05/30	1	14.30	0	0.00	14.10	1	2,993	0.03%
2019/05/21	0	0.00	3	13.57	13.40	-3	2,868	-0.10%
2019/05/20	0	0.00	1	12.95	13.10	-1	2,842	-0.04%
2019/05/16	0	0.00	2	13.68	13.55	-2	2,798	-0.07%
2019/05/15	0	0.00	1	13.70	13.60	-1	2,782	-0.04%
2019/05/13	0	0.00	1	14.65	13.90	-1	2,707	-0.04%
2019/05/10	1	14.40	0	0.00	14.40	1	2,665	0.04%
2019/05/09	1	15.00	2	15.05	14.65	-1	2,620	-0.04%
2019/05/08	2	14.73	20	14.20	14.95	-18	2,536	-0.71%
2019/05/07	20	14.05	1	14.05	13.95	19	2,451	0.78%
2019/04/29	0	0.00	3	14.03	14.05	-3	2,312	-0.13%
2019/04/26	3	14.60	3	14.30	14.20	0	2,286	0.00%
2019/04/22	0	0.00	0.3	15.85	15.95	-0.3	2,000	-0.02%
2019/04/19	0	0.00	4	16.89	16.20	-4	1,943	-0.21%
2019/04/18	4	16.35	1	16.35	16.35	3	1,718	0.17%
2019/04/16	0	0.00	4	15.16	14.90	-4	1,600	-0.25%
2019/04/12	5	13.20	13	13.57	14.15	-8	1,168	-0.68%
2019/04/11	1	12.95	19	12.66	13.00	-18	910	-1.98%
2019/04/10	0	0.00	2	11.75	11.85	-2	713	-0.28%
2019/04/03	0	0.00	1	11.50	11.50	-1	664	-0.15%
2019/04/02	0	0.00	2	11.65	11.40	-2	650	-0.31%
2019/03/28	3	12.00	0	0.00	11.85	3	549	0.55%
2019/03/26	2	11.63	0	0.00	11.35	2	462	0.43%
2019/03/22	0	0.00	1	10.55	10.65	-1	262	-0.38%
2019/03/18	8	10.53	8	10.45	10.05	0	217	0.00%
2019/02/18	2	9.70	0	0.00	9.62	2	176	1.13%
2019/01/11	0	0.00	5	8.83	8.82	-5	125	-3.99%
2019/01/07	2	8.99	0	0.00	9.00	2	127	1.56%
2018/11/28	5	9.93	0	0.00	9.92	5	217	2.30%
2018/10/24	0	0.00	4	8.99	9.08	-4	281	-1.42%
2018/10/17	1	8.89	0	0.00	8.94	1	293	0.34%
2018/10/11	3	8.56	0	0.00	8.56	3	367	0.82%
2018/09/19	0	0.00	1	9.65	9.80	-1	440	-0.23%
2018/09/18	1	9.47	0	0.00	9.49	1	425	0.23%
2018/08/01	15	10.95	15	10.85	11.00	0	608	0.00%
2018/07/24	0	0.00	3	10.75	10.75	-3	596	-0.50%
2018/07/23	0	0.00	3	10.75	10.80	-3	597	-0.50%
2018/07/20	1	10.80	0	0.00	10.90	1	598	0.17%
2018/06/13	3	11.30	1	11.40	11.30	2	771	0.26%
2018/06/12	3	11.50	0	0.00	11.45	3	763	0.39%
2018/06/05	1	11.50	0	0.00	11.55	1	723	0.14%
2018/06/04	2	11.75	0	0.00	11.70	2	718	0.28%
2018/06/01	0	0.00	10	11.40	11.60	-10	708	-1.41%
2018/05/31	1	11.55	0	0.00	11.40	1	727	0.14%
2018/05/29	1	11.20	0	0.00	10.90	1	699	0.14%
2018/05/11	0.1	10.40	0	0.00	10.50	0.1	714	0.01%
2018/04/24	1	10.50	0	0.00	10.55	1	893	0.11%
2018/04/20	1	10.80	1	10.80	10.75	0	908	0.00%
2018/04/19	0	0.00	10	11.00	10.85	-10	911	-1.10%
2018/04/18	0	0.00	10	10.90	10.90	-10	919	-1.09%
2018/04/13	10	11.70	0	0.00	11.70	10	949	1.05%
2018/04/11	3	11.85	0	0.00	11.65	3	869	0.34%
2018/04/10	0	0.00	1	11.40	11.90	-1	828	-0.12%
2018/03/23	0	0.00	5	11.10	10.95	-5	1,285	-0.39%
2018/02/09	0	0.00	2	10.15	10.35	-2	2,276	-0.09%
2018/02/06	1	10.60	0	0.00	10.80	1	2,334	0.04%
2018/02/02	2	12.10	0	0.00	12.05	2	2,322	0.09%
2018/02/01	0	0.00	10	12.10	12.15	-10	2,325	-0.43%
2018/01/30	3	12.47	20	12.53	12.25	-17	2,326	-0.73%
2018/01/29	1	12.40	3	12.45	12.45	-2	2,310	-0.09%
2018/01/26	0	0.00	10	12.10	12.10	-10	2,249	-0.44%
2018/01/18	1	12.30	0	0.00	12.30	1	2,209	0.05%
2018/01/09	10	12.45	0	0.00	12.45	10	2,231	0.45%
2018/01/08	5	12.40	0	0.00	12.35	5	2,238	0.22%
2018/01/05	1	12.50	0	0.00	12.45	1	2,222	0.05%
2018/01/04	1	12.50	0	0.00	12.50	1	2,207	0.05%
2018/01/03	15	12.90	4	13.05	12.65	11	2,193	0.50%