廣運 (6125)-統一-三重券商分點個股進出

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
89.5
漲跌
▼0.9
漲幅
-1.00%
成交量
23,659張
產業
上櫃光電類股
421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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	91	91.80	54	91.53	89.50	37	25,882	0.14%
2024/05/02	48	91.35	10.1	91.28	90.40	37.9	25,535	0.15%
2024/04/30	109	92.09	143	92.30	91.70	-34	25,338	-0.13%	大買/大賣/
2024/04/29	119	91.89	66.5	92.68	90.00	52.5	24,846	0.21%	大買/
2024/04/26	182	92.48	105.2	92.59	91.70	76.8	24,454	0.31%	大買/大賣/
2024/04/25	68.3	90.87	118	90.96	90.50	-49.7	23,795	-0.21%	大賣/
2024/04/24	236.1	92.00	265.2	92.43	90.20	-29.1	23,062	-0.13%	大買/大賣/
2024/04/23	97	84.87	148	86.71	87.40	-51	21,598	-0.24%	大賣/
2024/04/22	116.5	85.70	50	86.58	80.60	66.5	21,112	0.31%	大買/
2024/04/19	76.1	86.01	105.3	86.69	87.30	-29.2	20,636	-0.14%	大賣/
2024/04/18	74	85.16	40	84.73	84.20	34	20,040	0.17%
2024/04/17	102.3	81.93	88	83.49	85.00	14.3	19,670	0.07%	大買/
2024/04/16	22	75.54	12	76.50	77.30	10	19,260	0.05%
2024/04/15	18	78.39	23	78.06	78.20	-5	19,208	-0.03%
2024/04/12	57	80.42	12	80.56	80.00	45	19,133	0.24%
2024/04/11	24	81.25	3.1	80.80	81.00	20.9	19,030	0.11%
2024/04/10	3	83.80	44	82.88	82.40	-41	19,007	-0.22%
2024/04/09	12	83.52	6	84.55	84.50	6	18,905	0.03%
2024/04/08	33	84.28	14	83.11	84.00	19	18,859	0.10%
2024/04/03	3	81.93	2	80.55	81.20	1	19,123	0.01%
2024/04/02	0	0.00	3	81.53	80.80	-3	19,179	-0.02%
2024/04/01	5	83.70	5	83.68	83.00	0	19,042	0.00%
2024/03/29	10	84.50	9	86.25	82.80	1	18,968	0.01%
2024/03/28	55	84.93	6	85.75	84.50	49	18,697	0.26%
2024/03/27	33	85.67	32	85.23	84.00	1	18,565	0.01%
2024/03/26	82.1	88.47	39	89.57	82.70	43.1	18,330	0.23%
2024/03/25	20	86.83	59	86.42	88.40	-39	17,386	-0.22%
2024/03/22	0	0.00	1	79.20	80.40	-1	16,422	-0.01%
2024/03/21	8	79.78	13.1	80.56	79.00	-5.1	16,345	-0.03%
2024/03/20	8	79.01	1	79.60	78.60	7	16,230	0.04%
2024/03/19	9	79.51	9	80.11	78.90	0	16,135	0.00%
2024/03/18	10	81.08	20	80.80	81.50	-10	16,027	-0.06%
2024/03/15	25.2	79.51	24	80.52	80.00	1.2	15,920	0.01%
2024/03/14	10	79.45	51	78.45	78.90	-41	15,772	-0.26%
2024/03/13	60	83.15	40	82.82	81.70	20	15,553	0.13%
2024/03/12	38	81.52	35	81.93	83.70	3	15,019	0.02%
2024/03/11	63	79.88	95	80.42	79.30	-32	14,608	-0.22%
2024/03/08	51.3	82.50	29	81.39	77.80	22.2	14,227	0.16%
2024/03/07	45	88.57	45	89.90	86.10	0	13,955	0.00%
2024/03/06	52	92.38	53	91.04	91.50	-1	13,398	-0.01%
2024/03/05	20	87.22	33	87.00	87.50	-13	12,482	-0.10%
2024/03/04	68	89.58	64.2	89.68	87.60	3.8	12,213	0.03%
2024/03/01	108.2	87.40	99.3	88.13	86.70	8.9	11,521	0.08%	大買/
2024/02/29	53	80.95	76	82.64	85.20	-23	10,326	-0.22%
2024/02/27	177.4	80.38	151	81.13	77.50	26.4	9,867	0.27%	大買/大賣/
2024/02/26	28	77.55	26	80.07	81.10	2	9,308	0.02%
2024/02/23	17	75.03	6	74.12	73.80	11	9,099	0.12%
2024/02/22	36	77.49	36	77.09	76.50	0	9,437	0.00%
2024/02/21	40	76.83	31	76.90	77.40	9	9,754	0.09%
2024/02/20	32.1	74.34	33	74.09	74.70	-0.9	9,647	-0.01%
2024/02/19	42.4	73.78	30	74.19	74.70	12.4	9,466	0.13%
2024/02/16	93	68.18	112.5	68.07	70.80	-19.5	8,888	-0.22%	大賣/
2024/02/15	49	65.70	8	63.58	66.20	41	8,301	0.49%
2024/02/05	3.5	61.91	4	61.65	62.00	-0.5	7,877	-0.01%
2024/02/02	43	62.65	26	62.80	62.90	17	7,844	0.22%
2024/02/01	3	62.20	6	61.43	61.50	-3	7,767	-0.04%
2024/01/31	6	60.93	6	61.08	60.70	0	7,737	0.00%
2024/01/30	14	61.35	18	61.68	60.90	-4	7,706	-0.05%
2024/01/26	7	58.97	2	58.30	58.30	5	7,559	0.07%
2024/01/25	0	0.00	1	59.90	59.30	-1	7,566	-0.01%
2024/01/24	3	60.90	12	61.03	60.40	-9	7,576	-0.12%
2024/01/23	3	61.00	1	61.60	60.80	2	7,604	0.03%
2024/01/22	7	62.37	11	61.61	62.40	-4	7,548	-0.05%
2024/01/19	3	61.00	13	60.85	60.60	-10	7,405	-0.14%
2024/01/18	5	59.20	0	0.00	57.90	5	7,372	0.07%
2024/01/17	0	0.00	20	59.22	58.60	-20	7,378	-0.27%
2024/01/16	1	60.20	0.2	60.20	60.20	0.8	7,338	0.01%
2024/01/15	15.2	60.35	7	60.26	60.00	8.2	7,324	0.11%
2024/01/12	0	0.00	2	59.00	58.00	-2	7,197	-0.03%
2024/01/10	16	58.25	1	56.90	58.00	15	7,240	0.21%
2024/01/09	0	0.00	5	56.90	56.50	-5	7,254	-0.07%
2024/01/08	0	0.00	10	59.00	58.50	-10	7,235	-0.14%
2024/01/04	8	59.95	3	60.47	60.70	5	7,255	0.07%
2024/01/02	11	63.12	12	61.88	63.70	-1	7,283	-0.01%
2023/12/29	173	63.29	166	63.53	63.00	7	7,191	0.10%	大買/大賣/
2023/12/28	19	59.42	11	59.62	60.80	8	6,667	0.12%
2023/12/20	0	0.00	0	57.10	57.90	0	6,856	0.00%
2023/12/19	11	56.41	0	0.00	56.60	11	6,915	0.16%
2023/12/15	1	59.00	6	59.05	58.20	-5	6,999	-0.07%
2023/12/14	5	58.60	3	59.30	58.60	2	7,037	0.03%
2023/12/13	5	59.32	1	60.20	58.90	4	7,051	0.06%
2023/12/12	3	59.83	5	60.18	59.60	-2	7,055	-0.03%
2023/12/11	1	60.00	1	60.80	61.30	0	7,083	0.00%
2023/12/08	1	62.70	1	64.10	62.80	0	7,100	0.00%
2023/12/07	2	64.05	3	63.67	63.30	-1	7,440	-0.01%
2023/12/06	4	64.03	4	63.63	64.00	0	7,583	0.00%
2023/12/05	4	63.00	13.9	62.96	63.00	-9.9	7,588	-0.13%
2023/12/04	41.1	66.49	44	66.79	64.90	-2.9	7,571	-0.04%
2023/12/01	5	63.58	14	63.54	64.00	-9	7,145	-0.13%
2023/11/30	7	62.39	8	62.76	62.90	-1	7,028	-0.01%
2023/11/29	22	62.56	10	62.57	61.90	12	7,005	0.17%
2023/11/28	8	62.20	15	61.98	62.00	-7	7,004	-0.10%
2023/11/27	10	62.51	9	62.58	61.50	1	7,156	0.01%
2023/11/24	32	62.90	37	63.45	63.30	-5	7,123	-0.07%
2023/11/23	69	63.15	67	63.29	62.20	2	6,995	0.03%
2023/11/22	16	60.10	10	60.04	59.60	6	6,820	0.09%
2023/11/21	76	62.30	64	62.63	62.00	12	6,825	0.18%
2023/11/20	118	59.22	125	59.09	61.30	-7	6,627	-0.11%	大買/大賣/
2023/11/17	2	54.00	10	53.50	55.80	-8	6,516	-0.12%
2023/11/16	11	50.21	4	50.80	50.80	7	7,145	0.10%
2023/11/15	2	50.35	0	0.00	50.20	2	7,392	0.03%
2023/11/10	0	0.00	1	51.30	50.70	-1	8,244	-0.01%
2023/11/09	12	50.08	11	50.10	49.85	1	8,532	0.01%
2023/11/08	1	54.10	0	0.00	53.30	1	8,840	0.01%
2023/11/01	4	51.10	4	50.80	51.10	0	10,308	0.00%
2023/10/31	1	52.20	16	50.96	49.85	-15	10,723	-0.14%
2023/10/26	2	53.55	4	53.43	53.00	-2	11,875	-0.02%
2023/10/25	1	56.40	0	0.00	55.90	1	12,230	0.01%
2023/10/24	40	55.90	40	55.03	55.90	0	13,073	0.00%
2023/10/23	2	55.20	0	0.00	54.60	2	13,559	0.01%
2023/10/19	0	0.00	2	54.90	55.70	-2	14,951	-0.01%
2023/10/18	1	55.40	0.1	55.20	55.00	1	14,986	0.01%
2023/10/17	3	57.00	0	0.00	56.70	3	14,982	0.02%
2023/10/16	0	0.00	5	59.00	58.40	-5	14,955	-0.03%
2023/10/12	3	60.63	0	0.00	60.50	3	14,944	0.02%
2023/10/11	7	59.86	7	59.84	59.50	0	14,940	0.00%
2023/10/05	8	64.03	0	0.00	63.70	8	14,871	0.05%
2023/10/04	1	63.20	0	0.00	63.20	1	14,861	0.01%
2023/10/03	2	63.85	1	64.30	62.60	1	14,915	0.01%
2023/10/02	4	65.13	4	65.80	64.80	0	15,031	0.00%
2023/09/28	3	64.10	3	64.20	64.20	0	15,080	0.00%
2023/09/27	1	61.50	0	0.00	62.00	1	15,038	0.01%
2023/09/25	0	0.00	5	62.42	61.90	-5	15,227	-0.03%
2023/09/22	5	60.50	0	0.00	61.40	5	15,349	0.03%
2023/09/20	2	61.70	2	60.80	60.50	0	15,458	0.00%
2023/09/19	0	0.00	3	60.37	60.70	-3	15,624	-0.02%
2023/09/18	0	0.00	5	61.80	61.80	-5	16,630	-0.03%
2023/09/15	0	0.00	1	63.60	63.40	-1	17,029	-0.01%
2023/09/14	1	64.50	1	63.60	63.10	0	17,006	0.00%
2023/09/13	6	62.07	1	62.70	62.70	5	16,985	0.03%
2023/09/12	23	61.82	11.1	62.48	61.50	11.9	17,199	0.07%
2023/09/11	7	68.69	7.1	68.59	68.00	-0.1	17,018	0.00%
2023/09/08	3	76.03	1	77.70	75.50	2	17,221	0.01%
2023/09/07	15	79.00	0	0.00	78.20	15	17,673	0.08%
2023/09/06	1	79.10	6	79.03	78.90	-5	17,953	-0.03%
2023/09/05	0	0.00	2	78.30	77.50	-2	18,626	-0.01%
2023/09/04	3	77.40	3	78.80	77.00	0	19,046	0.00%
2023/09/01	5	78.34	12	78.97	78.90	-7	19,801	-0.04%
2023/08/31	8.1	79.56	4	80.20	80.90	4.1	20,581	0.02%
2023/08/30	2	77.05	1	78.50	77.20	1	20,991	0.00%
2023/08/29	1	77.30	2	76.65	76.70	-1	21,199	0.00%
2023/08/28	35	75.83	38	76.37	75.40	-3	21,261	-0.01%
2023/08/25	14	80.56	23	80.10	80.60	-9	21,124	-0.04%
2023/08/24	24	81.98	39	83.84	80.90	-15	21,174	-0.07%
2023/08/23	51	82.25	29	82.92	81.50	22	21,170	0.10%
2023/08/22	44.1	84.41	207	85.41	84.00	-162.9	20,851	-0.78%	大賣/鉅額交易
2023/08/21	111	77.06	17	78.52	79.50	94	20,219	0.46%	大買/
2023/08/18	15	73.59	13.5	73.78	72.30	1.5	19,950	0.01%
2023/08/17	26	74.66	35	74.91	75.70	-9	19,720	-0.05%
2023/08/16	9	71.97	3	71.13	72.50	6	19,390	0.03%
2023/08/15	51	72.60	40	73.05	71.80	11	19,275	0.06%
2023/08/14	98	71.51	93.6	71.19	71.30	4.4	18,967	0.02%
2023/08/11	11	70.45	21	70.39	69.80	-10	18,584	-0.05%
2023/08/10	17	67.85	30	67.49	67.00	-13	18,311	-0.07%
2023/08/09	33	70.63	33	71.08	70.60	0	18,094	0.00%
2023/08/08	22	70.79	18	70.66	69.90	4	17,853	0.02%
2023/08/07	87	70.90	81	70.73	72.40	6	17,630	0.03%
2023/08/04	36	69.71	22	69.44	68.30	14	17,160	0.08%
2023/08/02	17.1	72.84	24.1	71.24	69.30	-7	16,808	-0.04%
2023/08/01	18	77.99	2	77.80	76.90	16	16,673	0.10%
2023/07/31	37	83.81	12.6	79.18	77.50	24.4	16,440	0.15%
2023/07/28	11	83.39	15	83.30	83.30	-4	15,957	-0.03%
2023/07/27	86.1	86.53	47.2	87.53	84.10	38.9	15,570	0.25%
2023/07/26	21.1	89.80	21	89.87	86.30	0.1	14,726	0.00%
2023/07/25	62.2	102.44	47	102.26	95.80	15.2	14,249	0.11%
2023/07/24	39.9	100.73	50	100.44	103.50	-10.1	13,605	-0.07%
2023/07/21	0.1	96.40	5	90.46	96.40	-4.9	12,825	-0.04%
2023/07/20	0	0.00	7	85.01	89.70	-7	12,819	-0.05%
2023/07/19	0	0.00	7	82.83	81.60	-7	12,774	-0.05%
2023/07/18	0	0.00	6	80.33	81.00	-6	12,836	-0.05%
2023/07/17	1	83.10	3	81.13	83.40	-2	12,885	-0.02%
2023/07/13	1	77.30	6	77.28	77.00	-5	13,038	-0.04%
2023/07/12	1	76.30	2.1	76.88	76.40	-1.1	13,087	-0.01%
2023/07/11	0	0.00	1.1	78.51	78.40	-1.1	13,119	-0.01%
2023/07/10	3	77.97	9	78.86	76.50	-6	13,250	-0.05%
2023/07/07	26.7	86.17	11.7	85.69	83.00	15	13,183	0.11%
2023/07/06	7.1	86.82	16.1	85.57	87.50	-9	13,073	-0.07%
2023/07/05	13	80.98	23	80.15	81.30	-10	13,003	-0.08%
2023/07/04	22.1	82.00	27	76.41	81.80	-5	13,031	-0.04%
2023/07/03	2	75.60	5	75.10	75.60	-3	12,877	-0.02%
2023/06/30	34	66.14	15	64.45	68.80	19	12,849	0.15%
2023/06/29	11.2	62.63	4.2	62.13	62.60	7	12,815	0.05%
2023/06/28	12	60.87	9	60.91	62.10	3	12,731	0.02%
2023/06/27	9	61.76	23	62.03	58.80	-14	12,580	-0.11%
2023/06/26	87	65.66	89.1	65.26	65.30	-2.1	12,367	-0.02%
2023/06/21	13.1	62.76	27	63.10	63.50	-14	11,328	-0.12%
2023/06/20	0	0.00	5	57.80	57.80	-5	10,914	-0.05%
2023/06/19	2	52.60	16	52.60	52.60	-14	10,973	-0.13%
2023/06/16	78	47.31	37	47.20	47.85	41	10,939	0.37%
2023/06/15	24	46.02	19	46.09	46.05	5	10,667	0.05%
2023/06/14	11	46.58	23	45.23	46.00	-12	10,499	-0.11%
2023/06/13	9	44.43	10	44.83	45.30	-1	10,174	-0.01%
2023/06/12	18	43.24	56	42.97	42.75	-38	9,884	-0.38%
2023/06/09	166	44.04	135	44.18	44.70	31	9,545	0.32%	大買/大賣/
2023/06/08	79	42.43	80	43.04	42.30	-1	8,808	-0.01%
2023/06/07	100	42.39	61	42.40	42.20	39	8,347	0.47%
2023/06/06	123	40.77	107.1	41.00	41.60	15.9	7,586	0.21%	大買/大賣/
2023/06/05	10.1	40.47	203	40.49	41.50	-192.9	6,726	-2.87%	大賣/鉅額交易
2023/06/02	3	37.35	80	36.72	37.75	-77	6,135	-1.25%
2023/06/01	71	33.71	55	33.61	34.35	16	5,841	0.27%
2023/05/31	84	34.74	18	34.93	34.50	66	5,684	1.16%
2023/05/30	193	34.73	24	34.78	34.60	169	5,527	3.06%	大買/鉅額交易
2023/05/29	19	34.27	103	34.50	35.10	-84	5,297	-1.59%	大賣/
2023/05/26	32	32.38	1	32.90	32.05	31	4,943	0.63%
2023/05/25	57	32.26	79	32.61	32.65	-22	4,861	-0.45%
2023/05/24	15	31.17	22	31.24	31.35	-7	4,635	-0.15%
2023/05/23	0	0.00	60	30.76	30.95	-60	4,611	-1.30%
2023/05/22	20	30.23	13	30.54	30.10	7	4,612	0.15%
2023/05/19	7	29.72	33	29.81	29.50	-26	4,557	-0.57%
2023/05/17	1	29.35	1	29.60	29.30	0	4,463	0.00%
2023/05/16	25	28.74	5	28.85	28.70	20	4,410	0.45%
2023/05/10	15	29.03	5	28.85	29.20	10	4,405	0.23%
2023/05/09	24	28.80	1	29.30	28.65	23	4,363	0.53%
2023/05/08	74	30.27	9.1	30.70	29.35	64.9	4,261	1.52%
2023/05/05	2.1	32.57	37	32.35	32.60	-35	3,986	-0.88%
2023/05/04	21	31.47	5	31.74	31.85	16	3,887	0.41%
2023/05/03	1	31.75	20	31.91	31.50	-19	3,882	-0.49%
2023/05/02	35	31.83	0	0.00	31.75	35	3,932	0.89%
2023/04/28	1	31.65	25	31.65	31.70	-24	3,923	-0.61%
2023/04/27	4	30.85	14	31.26	31.20	-10	3,894	-0.26%
2023/04/26	0	31.20	0	0.00	30.90	0	3,868	0.00%
2023/04/25	21	31.00	16	31.72	30.90	5	3,856	0.13%
2023/04/24	0	31.50	1	31.35	31.35	-1	3,790	-0.03%
2023/04/21	3	31.50	44	31.41	31.35	-41	3,767	-1.09%
2023/04/20	0	0.00	29	31.43	31.10	-29	3,674	-0.79%
2023/04/19	123	32.58	64	32.13	32.05	59	3,592	1.64%	大買/
2023/04/18	20	31.25	60	31.58	31.50	-40	3,436	-1.16%
2023/04/17	68	31.74	15	32.02	31.50	53	3,365	1.57%
2023/04/14	6	30.97	0.2	30.95	31.20	5.9	3,253	0.18%
2023/04/13	44.1	31.11	65	31.53	31.20	-20.9	3,171	-0.66%
2023/04/12	28	30.48	19	30.50	30.40	9	3,006	0.30%
2023/04/11	26	30.44	1	30.40	30.20	25	2,980	0.84%
2023/04/10	22	30.36	26	30.32	30.70	-4	2,917	-0.14%
2023/04/07	46	30.02	68	30.10	29.90	-22	2,834	-0.78%
2023/04/06	22	28.80	33	29.26	29.30	-11	2,738	-0.40%
2023/03/31	3	29.23	3	29.28	29.05	0	2,708	0.00%
2023/03/30	20	29.25	96	29.36	29.50	-76	2,665	-2.85%
2023/03/28	36	28.82	0	0.00	28.65	36	2,550	1.41%
2023/03/27	0	0.00	93	29.46	29.30	-93	2,527	-3.68%
2023/03/24	30	29.20	31	29.10	29.15	-1	2,521	-0.04%
2023/03/23	31	29.45	1	29.35	29.35	30	2,499	1.20%
2023/03/22	94	29.54	134	30.22	29.35	-40	2,487	-1.61%	大賣/
2023/03/21	1	29.40	102	29.60	29.50	-101	2,414	-4.18%	大賣/鉅額交易
2023/03/20	105	29.54	2	29.70	29.45	103	2,387	4.31%	大買/鉅額交易
2023/03/17	0.2	29.00	67	28.86	29.10	-66.9	2,415	-2.77%
2023/03/16	101	28.66	1	28.25	28.30	100	2,370	4.22%	大買/
2023/03/15	34	29.36	125	29.57	29.35	-91	2,328	-3.91%	大賣/
2023/03/14	80	27.79	22	27.92	28.05	58	2,136	2.71%
2023/03/13	0	0.00	2	27.65	27.65	-2	2,243	-0.09%
2023/03/10	10	28.10	1	27.70	27.75	9	2,264	0.40%
2023/03/09	41	28.75	45	29.16	28.60	-4	2,265	-0.18%
2023/03/08	5	28.35	82	28.36	28.70	-77	2,226	-3.46%
2023/03/07	2	27.95	22	28.06	28.00	-20	2,162	-0.92%
2023/03/06	3	27.68	1	27.70	27.70	2	2,137	0.09%
2023/03/03	20	27.60	0	0.00	27.55	20	2,134	0.94%
2023/03/02	18	27.70	0	0.00	27.80	18	2,120	0.85%
2023/03/01	21	27.73	7	27.95	27.65	14	2,139	0.65%
2023/02/24	12	27.40	1	27.40	27.80	11	2,112	0.52%
2023/02/23	8	27.71	5.2	28.04	27.70	2.9	2,112	0.13%
2023/02/22	1.3	27.27	65	27.68	27.75	-63.8	2,077	-3.07%
2023/02/21	4	27.46	3	27.40	27.35	1	2,050	0.05%
2023/02/20	18	27.73	21	27.60	27.65	-3	2,045	-0.15%
2023/02/16	0	26.70	5	26.95	26.90	-5	1,998	-0.25%
2023/02/13	0	26.70	0	0.00	26.35	0	2,074	0.00%
2023/02/10	20	26.45	6	26.90	26.25	14	2,101	0.67%
2023/02/09	0	0.00	30	27.04	27.15	-30	2,124	-1.41%
2023/02/08	4	26.88	63	26.82	26.80	-59	2,102	-2.81%
2023/02/03	22	26.58	6	26.70	26.40	16	2,203	0.73%
2023/02/02	0	0.00	5	26.52	26.60	-5	2,203	-0.23%
2023/01/31	10	26.53	38	26.52	26.60	-28	2,226	-1.26%
2023/01/30	1	25.70	60	25.90	25.90	-59	2,175	-2.71%
2023/01/17	20	25.15	0	0.00	25.15	20	2,181	0.92%
2023/01/16	12	25.16	0	0.00	25.15	12	2,184	0.55%
2023/01/13	40	25.20	0	0.00	25.15	40	2,204	1.81%
2023/01/11	10	25.65	0	0.00	25.65	10	2,249	0.44%
2023/01/09	80	25.86	0	0.00	25.85	80	2,296	3.48%
2023/01/06	10	25.55	0	0.00	25.60	10	2,319	0.43%
2022/12/30	40	25.50	0	0.00	25.40	40	2,534	1.58%
2022/12/29	20	25.35	20	25.52	25.65	0	2,568	0.00%
2022/12/26	32	26.54	2	26.45	26.20	30	2,813	1.07%
2022/12/23	0	0.00	1	25.30	25.45	-1	2,800	-0.04%
2022/12/22	12	25.35	0	0.00	25.25	12	2,834	0.42%
2022/12/20	20	25.74	0	25.40	24.95	20	2,946	0.68%
2022/12/16	10	26.50	8	26.40	26.30	2	3,026	0.07%
2022/12/15	2	27.10	20	26.95	26.80	-18	3,042	-0.59%
2022/12/14	0	0.00	20	26.85	26.90	-20	3,175	-0.63%
2022/12/13	0	0.00	10	26.80	26.45	-10	3,179	-0.31%
2022/12/12	10	26.30	0	0.00	26.30	10	3,184	0.31%
2022/12/09	22	26.61	23	27.02	26.70	-1	3,240	-0.03%
2022/12/07	32	26.17	0	0.00	26.00	32	3,350	0.95%
2022/12/06	23	26.64	20	26.90	26.95	3	3,346	0.09%
2022/12/05	21	27.26	30	27.34	27.35	-9	3,350	-0.27%
2022/12/02	2	26.65	34	26.60	26.65	-32	3,290	-0.97%
2022/12/01	25	26.25	0	0.00	26.15	25	3,290	0.76%
2022/11/30	1	25.85	42	26.04	25.95	-41	3,348	-1.22%
2022/11/29	3	25.40	15	25.52	25.55	-12	3,456	-0.35%
2022/11/28	10	25.50	10	25.35	25.50	0	3,541	0.00%
2022/11/24	23	25.36	0	0.00	25.35	23	3,986	0.58%
2022/11/23	30	25.41	12	25.40	25.55	18	4,204	0.43%
2022/11/22	30	25.09	0	0.00	25.00	30	4,259	0.70%
2022/11/21	7	25.54	4	25.35	25.35	3	4,390	0.07%
2022/11/18	1.1	25.90	40	25.95	25.90	-39	4,731	-0.82%
2022/11/17	4	25.65	21	25.60	25.65	-17	4,772	-0.36%
2022/11/16	2	25.05	0	0.00	25.05	2	4,823	0.04%
2022/11/15	8	25.50	9	25.41	25.50	-1	5,049	-0.02%
2022/11/14	4	25.11	2	25.13	25.05	2	5,353	0.04%
2022/11/11	7	25.05	0	0.00	25.00	7	5,368	0.13%
2022/11/10	1	25.35	10	25.25	25.25	-9	5,353	-0.17%
2022/11/09	1	25.15	9	25.30	25.15	-8	5,595	-0.14%
2022/11/08	6	24.85	6	25.21	24.85	0	5,629	0.00%
2022/11/07	16	24.79	3	25.45	24.90	13	5,645	0.23%
2022/11/04	12	25.23	0	0.00	25.40	12	5,672	0.21%
2022/11/03	0	0.00	32	25.21	25.20	-32	5,714	-0.56%
2022/11/02	20	24.85	20	25.10	24.90	0	5,819	0.00%
2022/11/01	10	24.78	33	24.83	24.75	-23	5,819	-0.40%
2022/10/31	3	23.80	0	0.00	24.15	3	5,742	0.05%
2022/10/28	21	23.84	0	0.00	23.55	21	5,755	0.36%
2022/10/27	0	0.00	15	23.95	24.30	-15	5,750	-0.26%
2022/10/26	0	0.00	1	23.40	23.25	-1	5,776	-0.02%
2022/10/25	15	23.87	0	0.00	23.65	15	5,829	0.26%
2022/10/21	1	24.35	0	0.00	24.05	1	6,047	0.02%
2022/10/20	25	24.48	0	0.00	24.55	25	6,078	0.41%
2022/10/19	32	25.29	0	0.00	25.10	32	6,126	0.52%
2022/10/18	10	25.30	0	0.00	25.30	10	6,122	0.16%
2022/10/17	5	24.60	5	25.05	24.90	0	6,138	0.00%
2022/10/14	0	0.00	21	25.49	25.45	-21	6,192	-0.34%
2022/10/13	45	24.63	2	24.65	24.05	43	6,267	0.69%
2022/10/12	12	25.90	0	0.00	25.65	12	6,288	0.19%
2022/10/11	10	26.15	0	0.00	25.95	10	6,412	0.16%
2022/10/06	14	28.32	8	28.28	28.25	6	6,597	0.09%
2022/10/05	50	29.13	12	29.22	28.40	38	6,639	0.57%
2022/10/04	2	28.60	40	28.73	28.80	-38	6,554	-0.58%
2022/09/30	21	27.52	3	27.37	27.50	18	6,597	0.27%
2022/09/29	39	27.97	9	27.97	27.55	30	6,601	0.45%
2022/09/28	10	27.85	10	27.30	27.10	0	6,613	0.00%
2022/09/27	43	28.88	1	28.90	29.00	42	6,779	0.62%
2022/09/26	41	29.30	1.1	29.18	29.25	39.9	6,818	0.59%
2022/09/23	30	30.81	18	30.74	30.50	12	6,879	0.17%
2022/09/22	20	31.17	22	31.35	31.55	-2	6,956	-0.03%
2022/09/21	30	31.72	35	32.04	31.30	-5	7,035	-0.07%
2022/09/20	0	0.00	5	31.72	31.85	-5	7,069	-0.07%
2022/09/19	11	31.47	20	31.43	31.35	-9	7,233	-0.12%
2022/09/16	66	32.22	31	32.08	31.65	35	7,247	0.48%
2022/09/15	11	33.18	7	33.04	32.50	4	7,191	0.06%
2022/09/14	2	33.17	1	33.05	33.15	1	7,084	0.01%
2022/09/13	2	32.75	0	0.00	32.75	2	7,032	0.03%
2022/09/12	0	0.00	16	32.89	32.65	-16	7,037	-0.23%
2022/09/08	5	32.80	0	0.00	32.75	5	7,043	0.07%
2022/09/07	2	31.73	0	0.00	32.00	2	7,020	0.03%
2022/09/06	5	32.17	0	0.00	31.70	5	7,026	0.07%
2022/09/05	13	32.95	15.5	32.57	32.55	-2.5	6,985	-0.04%
2022/09/02	11	32.60	29	32.43	32.50	-18	6,875	-0.26%
2022/09/01	15	33.34	23	32.97	32.90	-8	6,832	-0.12%
2022/08/31	16.1	32.99	19.1	33.11	33.40	-3	6,709	-0.04%
2022/08/30	27.1	32.07	177.1	32.24	32.70	-150	6,537	-2.29%	大賣/鉅額交易
2022/08/29	16	30.63	6	30.61	30.70	10	6,330	0.16%
2022/08/26	15	31.46	4	31.35	31.15	11	6,281	0.18%
2022/08/25	68.1	32.16	93	32.51	32.05	-25	6,172	-0.40%
2022/08/24	94	31.73	12.1	31.83	31.55	81.9	5,839	1.40%
2022/08/23	55.1	31.64	46	31.59	31.35	9.1	5,778	0.16%
2022/08/22	78.4	31.86	22	32.21	32.25	56.4	5,735	0.98%
2022/08/19	101.1	31.26	138	31.50	31.95	-37	5,510	-0.67%	大買/大賣/
2022/08/18	6	30.07	3	29.25	30.15	3	5,293	0.06%
2022/08/17	7	29.76	20	29.65	29.65	-13	5,345	-0.24%
2022/08/16	59	30.21	65	30.95	29.70	-6	5,316	-0.11%
2022/08/15	22	30.54	5	30.49	30.50	17	5,074	0.34%
2022/08/12	21	30.10	0	0.00	30.05	21	5,024	0.42%
2022/08/11	7	29.96	3	30.05	29.85	4	4,987	0.08%
2022/08/10	0	0.00	34	29.71	29.55	-34	4,904	-0.69%
2022/08/09	17	29.34	9	29.43	29.75	8	4,841	0.17%
2022/08/08	0	0.00	3	29.05	28.75	-3	4,707	-0.06%
2022/08/04	10	27.60	1	27.50	28.00	9	4,658	0.19%
2022/08/03	4	27.89	0	0.00	27.85	4	4,625	0.09%
2022/08/02	24	28.45	0	0.00	28.40	24	4,589	0.52%
2022/08/01	0	0.00	1	29.88	29.20	-1	4,547	-0.02%
2022/07/29	77	30.71	4	30.43	30.35	73	4,473	1.63%
2022/07/28	1	29.85	4	30.55	30.30	-3	4,297	-0.07%
2022/07/27	1	29.95	0	0.00	29.95	1	4,222	0.02%
2022/07/26	1	30.15	26	30.15	29.80	-25	4,174	-0.60%
2022/07/25	6	29.65	0	0.00	29.60	6	4,101	0.15%
2022/07/22	18	29.88	1	29.70	29.70	17	4,073	0.42%
2022/07/21	0	0.00	50	30.70	29.90	-50	4,049	-1.24%
2022/07/20	3	30.55	3	30.67	30.35	0	3,972	0.00%
2022/07/19	3	29.73	29	29.70	29.80	-26	3,873	-0.67%
2022/07/18	14	29.22	11	28.67	29.40	3	3,783	0.08%
2022/07/15	8	28.16	264	27.69	28.00	-256	3,622	-7.07%	大賣/鉅額交易
2022/07/14	43.1	27.33	199	27.48	27.70	-155.9	3,502	-4.45%	大賣/鉅額交易
2022/07/13	36	26.20	30	26.41	26.95	6	3,340	0.18%
2022/07/12	10	26.35	0	0.00	25.75	10	3,264	0.31%
2022/07/11	10	28.40	70	28.49	28.10	-60	3,209	-1.87%
2022/07/08	52	27.30	106	27.07	27.40	-54	3,106	-1.74%	大賣/
2022/07/07	91	25.85	1	26.10	25.95	90	3,048	2.95%
2022/07/06	59	26.10	0	0.00	26.05	59	3,015	1.96%
2022/07/05	180	27.26	33	26.61	26.30	147	2,977	4.94%	大買/鉅額交易
2022/07/04	48	29.43	22	29.61	29.10	26	2,754	0.94%
2022/07/01	50	29.32	11	29.24	28.55	39	2,680	1.45%
2022/06/30	73	30.82	0	30.35	30.35	73	2,549	2.86%
2022/06/29	45	30.46	65	30.86	30.95	-20	2,437	-0.82%
2022/06/28	52	29.83	73	30.35	30.65	-21	2,326	-0.90%
2022/06/27	44	30.06	118	29.45	30.05	-74	2,151	-3.44%	大賣/
2022/06/24	10	28.17	10	28.40	28.00	0	1,970	0.00%
2022/06/23	10	27.60	40	27.95	27.85	-30	1,928	-1.56%
2022/06/22	60	27.56	46	27.72	27.40	14	1,922	0.73%
2022/06/21	77	27.41	33	27.84	27.80	44	1,921	2.29%
2022/06/20	23	28.42	26	27.81	27.65	-3	1,904	-0.16%
2022/06/17	38.1	27.75	22	28.15	28.15	16.1	1,858	0.87%
2022/06/16	80	28.07	23	28.18	27.10	57	1,801	3.16%
2022/06/15	83	28.45	1	28.05	28.05	82	1,760	4.66%
2022/06/14	110	27.82	92	28.05	28.15	18	1,842	0.98%	大買/
2022/06/13	5	28.00	65	28.00	28.00	-60	1,803	-3.33%
2022/06/10	65	27.79	0	0.00	28.00	65	1,773	3.66%
2022/06/09	33	27.80	167	27.83	27.75	-134	1,728	-7.75%	大賣/鉅額交易
2022/06/08	16	27.19	82	27.09	27.10	-66	1,609	-4.10%
2022/06/07	1	26.95	29	26.82	26.75	-28	1,643	-1.70%
2022/06/06	45	26.76	36	27.03	26.60	9	1,658	0.54%
2022/06/02	17	26.77	40	26.68	26.65	-23	1,661	-1.38%
2022/06/01	14	26.39	30	26.65	26.45	-16	1,660	-0.96%
2022/05/31	6	26.33	47	26.36	26.40	-41	1,677	-2.44%
2022/05/27	7	26.06	19	25.90	25.80	-12	1,647	-0.73%
2022/05/26	2	26.38	44	26.11	25.90	-42	1,705	-2.46%
2022/05/25	15	26.00	23	25.75	25.40	-8	1,690	-0.47%
2022/05/24	10	24.95	0	0.00	25.00	10	1,749	0.57%
2022/05/23	5	24.95	0	0.00	25.00	5	1,815	0.28%
2022/05/20	0	0.00	13	24.70	24.60	-13	1,850	-0.70%
2022/05/17	40	23.88	0	0.00	23.90	40	2,300	1.74%
2022/05/04	0	0.00	0	23.35	23.50	0	2,452	0.00%
2022/05/03	10	23.05	0	0.00	23.10	10	2,501	0.40%
2022/04/29	20	23.40	0	0.00	23.35	20	2,523	0.79%
2022/04/28	20	23.25	0	0.00	23.30	20	2,606	0.77%
2022/04/26	10	23.95	0	0.00	23.85	10	2,708	0.37%
2022/04/25	20	23.85	0	0.00	23.85	20	2,750	0.73%
2022/04/21	10	24.55	0	0.00	24.50	10	2,860	0.35%
2022/04/20	13	24.76	0	0.00	24.65	13	2,886	0.45%
2022/04/19	0	24.80	0	0.00	24.20	0	2,922	0.00%
2022/04/15	10	24.15	0	0.00	24.60	10	3,125	0.32%
2022/04/13	10	24.50	5	24.70	24.65	5	3,221	0.16%
2022/04/12	30	24.20	0	0.00	24.05	30	3,359	0.89%
2022/04/08	30	25.05	0	0.00	25.20	30	3,899	0.77%
2022/04/07	50	25.13	1	24.95	24.90	49	3,985	1.23%
2022/04/01	0	26.10	0	0.00	25.90	0	4,586	0.00%
2022/03/30	0	0.00	2	26.20	26.40	-2	4,643	-0.04%
2022/03/28	0	0.00	3	26.03	26.15	-3	4,657	-0.06%
2022/03/25	0	0.00	5	26.60	26.25	-5	4,658	-0.11%
2022/03/23	1	26.55	10	26.25	26.25	-9	4,641	-0.19%
2022/03/18	10	26.10	0	0.00	26.30	10	4,784	0.21%
2022/03/17	0	0.00	50	26.35	26.20	-50	4,800	-1.04%
2022/03/16	10	25.40	14	25.74	25.55	-4	4,697	-0.09%
2022/03/15	0	0.00	7	25.07	25.00	-7	4,713	-0.15%
2022/03/10	18	25.85	25	25.67	25.80	-7	4,732	-0.15%
2022/03/08	21	23.87	3	24.30	23.55	18	4,670	0.39%
2022/03/07	20	24.93	0	0.00	24.80	20	4,639	0.43%
2022/03/04	0	0.00	41	26.30	25.85	-41	4,632	-0.89%
2022/03/03	0	0.00	30	26.01	25.80	-30	4,610	-0.65%
2022/03/02	1	26.00	50	25.81	25.80	-49	4,644	-1.05%
2022/03/01	22	25.97	0	0.00	26.00	22	4,646	0.47%
2022/02/25	60	25.52	20	26.20	25.60	40	4,582	0.87%
2022/02/24	25	26.26	21	26.66	25.90	4	4,501	0.09%
2022/02/23	10	26.75	160	26.70	26.85	-150	4,378	-3.43%	大賣/鉅額交易
2022/02/22	0	26.30	2	26.10	25.85	-2	4,351	-0.05%
2022/02/21	3	26.65	3	26.72	26.55	0	4,480	0.00%
2022/02/18	13	26.58	239	27.06	27.20	-226	4,619	-4.89%	大賣/鉅額交易
2022/02/17	22	26.90	30	26.73	26.70	-8	4,659	-0.17%
2022/02/16	1	25.95	1	26.05	25.85	0	4,741	0.00%
2022/02/11	4	26.79	1	26.85	26.70	3	4,727	0.06%
2022/02/10	0	0.00	1	26.45	26.40	-1	4,743	-0.02%
2022/01/26	11	26.00	0	0.00	26.00	11	4,919	0.22%
2022/01/25	50	26.06	0	0.00	26.00	50	5,008	1.00%
2022/01/24	20	26.65	8	26.90	26.80	12	5,185	0.23%
2022/01/21	18	27.28	0	0.00	27.10	18	5,563	0.32%
2022/01/20	20	27.40	1	27.75	27.30	19	5,529	0.34%
2022/01/19	1	27.95	26	27.94	27.95	-25	5,495	-0.45%
2022/01/18	20	27.48	1	27.25	27.35	19	5,466	0.35%
2022/01/17	10	27.76	28	27.73	27.85	-18	5,477	-0.33%
2022/01/14	37	26.85	1	26.80	26.85	36	5,425	0.66%
2022/01/13	11	27.75	5	27.85	27.70	6	5,414	0.11%
2022/01/12	22	27.84	12	28.09	28.05	10	5,417	0.18%
2022/01/11	48	28.54	13	29.19	28.45	35	5,429	0.64%
2022/01/10	4	28.75	44	28.44	28.70	-40	5,401	-0.74%
2022/01/07	56	27.69	1	27.65	27.55	55	5,316	1.03%
2022/01/06	16	28.55	5	28.81	28.50	11	5,372	0.20%
2022/01/05	81	28.64	2	28.65	28.80	79	5,455	1.45%
2022/01/04	23	29.27	70	29.41	29.30	-47	5,337	-0.88%
2022/01/03	3	29.23	53	28.94	28.50	-50	5,174	-0.97%
2021/12/30	2	28.63	61	28.49	28.40	-59	4,886	-1.21%
2021/12/29	35	28.40	100	28.46	28.55	-65	4,837	-1.34%
2021/12/28	2	28.03	57	28.28	28.40	-55	4,602	-1.20%
2021/12/27	0	0.00	31	27.10	27.00	-31	4,368	-0.71%
2021/12/23	5	26.70	5	26.70	26.45	0	4,643	0.00%
2021/12/22	0	0.00	1	26.25	26.20	-1	4,880	-0.02%
2021/12/17	0	0.00	1	26.30	26.20	-1	5,987	-0.02%
2021/12/16	2	27.30	0	0.00	26.65	2	6,068	0.03%
2021/12/14	21	26.15	13	26.01	26.05	8	5,917	0.14%
2021/12/08	1	25.90	1	25.85	25.60	0	5,915	0.00%
2021/12/07	0	0.00	3	26.02	26.10	-3	5,920	-0.05%
2021/12/06	0	0.00	20	26.25	26.20	-20	5,939	-0.34%
2021/12/03	1	26.60	0	0.00	26.35	1	6,066	0.02%
2021/12/02	1	26.50	1	26.00	26.00	0	6,059	0.00%
2021/12/01	5	26.10	0	0.00	26.40	5	6,112	0.08%
2021/11/30	4	26.48	0	0.00	26.40	4	6,272	0.06%
2021/11/29	21	26.03	1	25.65	26.25	20	6,314	0.32%
2021/11/26	20	26.25	0	0.00	26.30	20	6,328	0.32%
2021/11/25	0	0.00	2	27.10	26.75	-2	6,335	-0.03%
2021/11/24	12	26.70	0	0.00	26.75	12	6,483	0.19%
2021/11/22	0	0.00	5	27.47	27.00	-5	6,577	-0.08%
2021/11/19	47	27.29	4	27.20	26.95	43	6,592	0.65%
2021/11/18	28	27.94	48	27.60	27.45	-20	6,548	-0.31%
2021/11/17	63	28.86	40	28.87	29.00	23	6,373	0.36%
2021/11/16	27	28.75	44	28.10	28.25	-17	6,195	-0.27%
2021/11/15	3	28.15	3	27.90	28.25	0	5,960	0.00%
2021/11/12	0	0.00	4	26.78	26.50	-4	5,685	-0.07%
2021/11/11	1	26.95	1	27.05	26.80	0	5,688	0.00%
2021/11/09	1	26.85	0	0.00	26.65	1	5,720	0.02%
2021/11/04	30	27.25	13.1	27.71	27.20	17	5,946	0.29%
2021/11/03	0	0.00	50	26.90	27.00	-50	5,932	-0.84%
2021/11/02	5	27.16	52	26.76	26.60	-47	6,019	-0.78%
2021/11/01	33	27.85	4	28.08	27.65	29	5,992	0.48%
2021/10/29	54.1	27.46	94	27.24	27.80	-40	5,863	-0.68%
2021/10/28	10	26.10	0	0.00	26.00	10	5,557	0.18%
2021/10/27	0	0.00	2	26.30	26.15	-2	5,849	-0.03%
2021/10/26	5	26.20	10	26.65	26.20	-5	6,036	-0.08%
2021/10/25	12	26.35	1	26.75	26.40	11	6,066	0.18%
2021/10/22	5	26.20	5	26.18	26.20	0	6,040	0.00%
2021/10/21	6	26.49	20	26.61	26.40	-14	6,048	-0.23%
2021/10/20	0	0.00	3	26.60	26.50	-3	6,082	-0.05%
2021/10/19	1	26.65	1	26.95	26.85	0	6,252	0.00%
2021/10/18	1	26.20	6	26.37	26.25	-5	6,207	-0.08%
2021/10/15	15	26.92	17	27.01	26.90	-2	6,202	-0.03%
2021/10/14	36	27.05	11	26.97	26.55	25	6,182	0.40%
2021/10/13	167	26.51	6	26.28	27.35	161	6,140	2.62%	大買/鉅額交易
2021/10/12	4	26.15	1	26.35	26.10	3	6,095	0.05%
2021/10/08	4	26.60	6	26.23	26.30	-2	6,217	-0.03%
2021/10/07	72	26.55	56	26.98	26.75	16	6,188	0.26%
2021/10/06	6	26.60	2	26.05	25.80	4	6,134	0.07%
2021/10/05	18	26.04	3	25.95	26.60	15	6,098	0.25%
2021/10/04	15	26.13	23	26.28	26.05	-8	6,021	-0.13%
2021/10/01	16	26.87	8	27.52	26.55	8	5,962	0.13%
2021/09/30	59	28.22	14	28.25	27.75	45	5,796	0.78%
2021/09/29	80	28.62	41	28.96	28.30	39	5,625	0.69%
2021/09/28	38	28.36	64	28.43	29.15	-26	5,360	-0.49%
2021/09/27	81	28.66	93.1	28.74	28.55	-12.1	5,168	-0.23%
2021/09/24	51.1	27.15	94	27.39	27.85	-42.9	4,704	-0.91%
2021/09/23	10	26.08	46	25.66	26.25	-36	4,262	-0.84%
2021/09/22	5	24.30	5	24.45	24.50	0	4,159	0.00%
2021/09/16	2	25.90	0	0.00	25.50	2	4,137	0.05%
2021/09/13	2	25.63	0	0.00	25.35	2	4,052	0.05%
2021/09/10	10	26.45	90	26.87	26.90	-80	4,047	-1.98%
2021/09/09	4	26.80	11	27.10	27.00	-7	4,005	-0.17%
2021/09/08	66	26.76	57	27.43	26.35	9	3,970	0.23%
2021/09/07	0	26.90	20	26.95	26.95	-20	3,841	-0.52%
2021/09/06	0	0.00	17	26.96	26.85	-17	3,802	-0.45%
2021/09/03	40	27.65	20	27.50	27.70	20	3,735	0.54%
2021/09/02	2	27.55	3	27.50	26.85	-1	3,561	-0.03%
2021/09/01	5	26.99	8	27.13	27.15	-3	3,490	-0.09%
2021/08/31	8	26.22	6	26.53	27.15	2	3,446	0.06%
2021/08/30	18	26.51	59	26.70	26.60	-41	3,386	-1.21%
2021/08/27	11	25.46	3	25.23	25.35	8	3,222	0.25%
2021/08/26	2	24.28	9	24.05	24.20	-7	3,119	-0.22%
2021/08/25	11	23.78	3	23.73	23.85	8	3,083	0.26%
2021/08/23	0	0.00	1	22.65	23.05	-1	3,030	-0.03%
2021/08/20	21	22.34	5	22.15	22.30	16	3,024	0.53%
2021/08/19	0	0.00	0	22.40	22.30	0	3,015	0.00%
2021/08/17	7	22.98	1	24.00	22.65	6	2,993	0.20%
2021/08/16	0	0.00	0	23.90	23.90	0	2,965	0.00%
2021/08/13	25	24.62	3	24.95	25.05	22	2,944	0.75%
2021/08/12	23	24.82	0	0.00	24.90	23	2,906	0.79%
2021/08/11	20	24.39	9	24.78	24.00	11	2,896	0.38%
2021/08/10	67	26.11	19	26.37	25.35	48	2,843	1.69%
2021/08/09	20	28.15	65	28.12	28.15	-45	2,685	-1.68%
2021/08/06	8	27.75	29	27.72	28.15	-21	2,582	-0.81%
2021/08/05	4	27.59	7	27.28	27.30	-3	2,479	-0.12%
2021/08/04	7	28.03	15	28.02	27.60	-8	2,477	-0.32%
2021/08/03	23	28.10	2	28.03	28.15	21	2,420	0.87%
2021/08/02	47	28.16	33	27.86	28.10	14	2,336	0.60%
2021/07/30	83	26.53	169	26.28	26.90	-86	2,006	-4.29%	大賣/
2021/07/29	32	25.21	1	25.00	25.10	31	1,825	1.70%
2021/07/28	0	0.00	1	23.40	23.70	-1	1,765	-0.06%
2021/07/27	2	24.13	1	24.15	24.30	1	1,782	0.06%
2021/07/26	14	24.68	1	24.90	24.70	13	1,775	0.73%
2021/07/23	14	24.85	107	25.35	25.20	-93	1,739	-5.35%	大賣/
2021/07/21	1	23.75	7	23.35	23.35	-6	1,577	-0.38%
2021/07/20	5	24.37	16	24.50	24.15	-11	1,581	-0.70%
2021/07/19	6	24.69	1	24.05	24.85	5	1,566	0.32%
2021/07/16	14	23.80	2.7	23.86	23.80	11.3	1,532	0.74%
2021/07/15	4.7	24.44	7	24.30	24.50	-2.3	1,480	-0.16%
2021/07/14	1	21.70	0	0.00	22.30	1	1,353	0.07%
2021/07/13	0	0.00	1	22.45	22.05	-1	1,368	-0.07%
2021/06/30	1	23.05	4	22.98	22.70	-3	1,822	-0.16%
2021/06/29	0	0.00	1	22.85	22.65	-1	1,815	-0.06%
2021/06/28	0	0.00	1	22.70	22.85	-1	1,862	-0.05%
2021/06/25	0	0.00	31	22.90	22.65	-31	1,945	-1.59%
2021/06/23	0	0.00	5	22.89	22.65	-5	1,978	-0.25%
2021/06/22	0	0.00	1	22.85	22.80	-1	1,995	-0.05%
2021/06/21	0	0.00	1	23.10	22.90	-1	2,014	-0.05%
2021/06/18	3	22.53	0	0.00	22.40	3	2,087	0.14%
2021/06/15	0	22.70	2	22.65	22.65	-2	2,347	-0.09%
2021/06/10	1	22.40	0	0.00	22.50	1	2,427	0.04%
2021/06/07	2	22.60	0	0.00	22.75	2	2,540	0.08%
2021/06/04	4	22.75	0	0.00	22.80	4	2,562	0.16%
2021/06/01	0	0.00	4	23.25	23.40	-4	2,912	-0.14%
2021/05/27	0	0.00	4	22.65	22.65	-4	3,045	-0.13%
2021/05/25	4	22.70	0	0.00	22.50	4	3,087	0.13%
2021/05/24	4	22.45	0	0.00	22.40	4	3,103	0.13%
2021/05/20	0	0.00	8	22.50	22.05	-8	3,163	-0.25%
2021/05/19	13	22.58	2	22.20	22.55	11	3,188	0.34%
2021/05/18	0	0.00	9	20.80	20.95	-9	3,230	-0.28%
2021/05/17	2	19.08	0	0.00	19.05	2	3,249	0.06%
2021/05/13	2	21.30	0	0.00	21.60	2	3,245	0.06%
2021/05/12	2	21.08	0	0.00	21.65	2	3,244	0.06%
2021/05/11	15	23.47	4	23.68	23.15	11	3,236	0.34%
2021/05/10	2	24.95	0	0.00	24.65	2	3,414	0.06%
2021/05/07	4	24.80	0	0.00	25.30	4	3,483	0.11%
2021/05/06	8	25.10	14	24.85	24.65	-6	3,831	-0.16%
2021/05/05	2	25.40	1	25.15	25.05	1	3,852	0.03%
2021/05/04	14	24.59	1	24.85	24.55	13	3,885	0.33%
2021/05/03	2	26.38	3	26.60	26.20	-1	3,880	-0.03%
2021/04/29	2	26.85	0	0.00	27.15	2	3,896	0.05%
2021/04/28	1	27.00	1	27.00	27.00	0	3,913	0.00%
2021/04/27	6	26.90	0	0.00	27.30	6	3,979	0.15%
2021/04/26	5.1	26.84	0	0.00	26.70	5.1	4,111	0.13%
2021/04/23	0	26.50	5	26.54	26.60	-5	4,347	-0.11%
2021/04/22	20	26.59	15	27.25	26.50	5	4,470	0.11%
2021/04/20	6	27.46	0	0.00	27.40	6	4,600	0.13%
2021/04/16	40	27.68	0	0.00	27.85	40	4,641	0.86%
2021/04/13	0	0.00	5	28.67	28.15	-5	4,708	-0.11%
2021/04/09	50	28.89	0	0.00	29.00	50	4,678	1.07%
2021/04/08	0	0.00	7	28.64	28.85	-7	4,623	-0.15%
2021/04/07	4	27.81	9	27.96	28.05	-5	4,576	-0.11%
2021/04/06	0	0.00	9	26.90	27.55	-9	4,543	-0.20%
2021/04/01	4	27.03	4	26.96	26.90	0	4,543	0.00%
2021/03/31	1	27.10	1	27.20	27.20	0	4,545	0.00%
2021/03/30	25	27.88	1	27.90	27.40	24	4,525	0.53%
2021/03/29	0	0.00	2	27.60	27.70	-2	4,484	-0.04%
2021/03/26	0	0.00	3	27.25	27.55	-3	4,486	-0.07%
2021/03/24	3	27.10	2	27.25	27.05	1	4,528	0.02%
2021/03/23	6	27.78	10	27.53	27.10	-4	4,538	-0.09%
2021/03/22	11	28.60	0	0.00	28.45	11	4,594	0.24%
2021/03/19	2	28.40	0	0.00	28.25	2	4,500	0.04%
2021/03/18	0	0.00	3	28.68	28.35	-3	4,466	-0.07%
2021/03/17	2	27.95	0	0.00	27.90	2	4,447	0.04%
2021/03/16	2	27.75	6	27.98	28.25	-4	4,543	-0.09%
2021/03/15	23	27.72	152	27.46	27.85	-129	4,656	-2.77%	大賣/鉅額交易
2021/03/12	20	26.95	0	0.00	27.10	20	4,636	0.43%
2021/03/11	10	26.85	120	26.87	26.95	-110	4,675	-2.35%	大賣/鉅額交易
2021/03/10	10	26.40	0	0.00	26.50	10	4,708	0.21%
2021/03/09	1	26.30	2	26.40	26.20	-1	4,746	-0.02%
2021/03/08	107	26.84	8	27.52	27.00	99	4,793	2.07%	大買/
2021/03/05	67	26.93	26	27.52	27.60	41	4,795	0.86%
2021/03/04	0	0.00	3	26.12	26.75	-3	4,666	-0.06%
2021/03/03	52	25.52	0	0.00	25.90	52	4,671	1.11%
2021/03/02	4	26.23	5	26.72	25.95	-1	4,758	-0.02%
2021/02/26	3	25.95	0	0.00	25.95	3	5,021	0.06%
2021/02/23	2	25.10	0	0.00	25.15	2	5,275	0.04%
2021/02/22	1	25.55	6	25.57	25.55	-5	5,716	-0.09%
2021/02/19	1	25.65	1	25.60	25.70	0	5,983	0.00%
2021/02/18	3	25.12	2	24.75	25.50	1	6,045	0.02%
2021/02/05	7	23.46	0	0.00	23.50	7	6,088	0.11%
2021/02/04	1	23.50	0	0.00	23.50	1	6,153	0.02%
2021/02/03	0	0.00	4	23.75	23.85	-4	6,183	-0.06%
2021/02/02	4	22.80	1	23.50	23.60	3	6,271	0.05%
2021/02/01	50	23.07	14	23.29	22.50	36	6,330	0.57%
2021/01/29	10	23.40	0	0.00	23.50	10	6,210	0.16%
2021/01/28	40	24.25	90	24.14	23.55	-50	6,283	-0.80%
2021/01/27	0	0.00	3	23.35	23.60	-3	6,041	-0.05%
2021/01/22	18	23.66	3	23.80	24.00	15	6,440	0.23%
2021/01/21	0	0.00	1	23.85	24.00	-1	6,597	-0.02%
2021/01/20	3	23.78	40	24.12	23.50	-37	7,039	-0.53%
2021/01/19	25	24.97	36	24.80	24.45	-11	7,090	-0.16%
2021/01/18	15.1	23.00	20	24.40	25.65	-5	7,289	-0.07%
2021/01/15	4	24.99	74	24.75	24.50	-70	7,472	-0.94%
2021/01/14	1	26.30	14	26.14	26.10	-13	7,616	-0.17%
2021/01/13	1	27.00	1	26.10	26.00	0	7,644	0.00%
2021/01/12	33	27.97	15	27.65	27.25	18	7,628	0.24%
2021/01/11	4	29.13	0	0.00	29.05	4	7,693	0.05%
2021/01/08	3	29.17	1	29.35	29.15	2	7,931	0.03%
2021/01/07	0	0.00	4	29.50	29.40	-4	8,027	-0.05%
2021/01/06	92	29.60	25	29.16	29.15	67	8,239	0.81%
2021/01/05	0	0.00	30	30.54	30.55	-30	8,375	-0.36%
2021/01/04	4	30.64	48	30.56	30.50	-44	8,670	-0.51%
2020/12/31	21	29.87	7	30.04	30.15	14	8,758	0.16%
2020/12/30	7	30.04	107	30.10	30.05	-100	8,843	-1.13%	大賣/
2020/12/29	18	29.82	0	0.00	29.50	18	9,133	0.20%
2020/12/28	0	0.00	74	29.73	30.15	-74	9,367	-0.79%
2020/12/25	1	29.25	0	0.00	29.20	1	9,453	0.01%
2020/12/23	3	28.43	123	29.08	29.30	-120	9,655	-1.24%	大賣/鉅額交易
2020/12/22	5	28.30	1	29.15	28.25	4	10,782	0.04%
2020/12/18	12	29.07	92	29.16	29.40	-80	11,095	-0.72%
2020/12/17	20	29.78	0	0.00	29.65	20	11,127	0.18%
2020/12/16	1	30.30	32	31.18	30.15	-31	11,178	-0.28%
2020/12/14	55	29.11	3	29.20	29.20	52	11,272	0.46%
2020/12/11	71	29.01	1	29.80	29.15	70	11,322	0.62%
2020/12/10	52	29.74	6	29.70	29.70	46	11,414	0.40%
2020/12/09	4	30.19	80	29.85	30.75	-76	11,468	-0.66%
2020/12/08	16	29.18	3	29.00	29.00	13	11,434	0.11%
2020/12/07	16.1	28.27	15	28.88	28.90	1.1	11,492	0.01%
2020/12/04	27.1	28.81	1	28.60	28.60	26.1	11,589	0.22%
2020/12/03	38	28.80	8	28.77	28.80	30	11,760	0.26%
2020/12/02	13	28.66	10	28.25	28.45	3	11,930	0.03%
2020/12/01	1	29.35	20	29.20	29.35	-19	12,367	-0.15%
2020/11/30	14	28.80	0	0.00	28.60	14	12,822	0.11%
2020/11/27	38.1	28.97	2	29.15	29.15	36.1	13,012	0.28%
2020/11/26	133	29.76	28	29.93	29.45	105	13,112	0.80%	大買/鉅額交易
2020/11/25	77.2	29.30	390	29.52	29.40	-312.8	13,214	-2.37%	大賣/鉅額交易
2020/11/24	37	30.89	5	30.58	30.50	32	13,074	0.24%
2020/11/23	25.1	30.73	0	0.00	30.80	25.1	13,164	0.19%
2020/11/20	52	31.28	9	31.38	30.80	43	13,861	0.31%
2020/11/19	61.1	30.98	18	30.96	31.00	43.1	13,900	0.31%
2020/11/18	11.2	35.32	29	35.87	32.55	-17.8	13,522	-0.13%
2020/11/17	20	36.55	1	36.35	36.15	19	13,395	0.14%
2020/11/16	11	36.50	17	36.96	36.80	-6	13,678	-0.04%
2020/11/13	1	36.15	2	36.50	36.50	-1	13,837	-0.01%
2020/11/12	34	36.25	3	36.18	36.15	31	14,144	0.22%
2020/11/11	4	36.60	2	36.75	36.90	2	14,467	0.01%
2020/11/10	16	36.62	6	36.28	36.15	10	14,618	0.07%
2020/11/09	61	37.40	38	37.31	37.25	23	14,931	0.15%
2020/11/06	11	36.24	36	36.55	36.15	-25	15,233	-0.16%
2020/11/05	10	37.16	37	37.32	36.75	-27	15,914	-0.17%
2020/11/04	76	37.19	18	37.06	36.80	58	15,893	0.36%
2020/11/03	4	36.60	16	36.75	37.20	-12	16,057	-0.07%
2020/11/02	13	36.86	10	36.93	36.10	3	16,099	0.02%
2020/10/30	55	37.55	53	37.58	36.55	2	16,172	0.01%
2020/10/29	20	37.24	34	37.21	37.95	-14	16,032	-0.09%
2020/10/28	107	37.70	144	37.59	37.05	-37	15,940	-0.23%	大買/大賣/
2020/10/27	16	36.47	3	36.38	36.85	13	15,541	0.08%
2020/10/26	165	36.33	149	36.34	36.30	16	15,581	0.10%	大買/大賣/
2020/10/23	102	34.95	119	34.54	36.00	-17	15,291	-0.11%	大買/大賣/
2020/10/22	30	33.75	33	33.68	33.00	-3	14,867	-0.02%
2020/10/21	14	32.73	85	32.54	33.00	-71	14,600	-0.49%
2020/10/20	27	32.62	14	32.60	32.40	13	14,543	0.09%
2020/10/19	85	32.87	11	32.99	32.65	74	14,460	0.51%
2020/10/16	52	32.73	74	32.64	33.15	-22	14,423	-0.15%
2020/10/15	11	32.99	18	32.94	33.15	-7	14,187	-0.05%
2020/10/14	44	32.83	61	32.57	32.30	-17	14,049	-0.12%
2020/10/13	69	31.73	44	31.92	31.75	25	13,853	0.18%
2020/10/12	84	31.43	79	31.08	32.20	5	13,665	0.04%
2020/10/08	25	30.14	61	30.07	30.00	-36	13,393	-0.27%
2020/10/07	137	29.89	67	30.02	30.00	70	13,332	0.53%	大買/
2020/10/06	96	30.04	76	30.44	29.90	20	13,297	0.15%
2020/10/05	168	28.89	269	29.01	29.60	-101	13,095	-0.77%	大買/大賣/鉅額交易
2020/09/30	77	28.39	40	28.47	28.30	37	13,009	0.28%
2020/09/29	4	27.55	14	27.58	27.60	-10	12,981	-0.08%
2020/09/28	29	27.73	50	27.75	28.15	-21	13,018	-0.16%
2020/09/25	134	30.37	210	29.82	27.15	-76	12,999	-0.58%	大買/大賣/
2020/09/24	64	28.97	72	28.91	29.00	-8	11,943	-0.07%
2020/09/23	33	28.29	22	28.50	28.20	11	11,760	0.09%
2020/09/22	0	0.00	23	27.89	27.95	-23	11,712	-0.20%
2020/09/21	151	28.16	0	0.00	27.80	151	11,732	1.29%	大買/鉅額交易
2020/09/18	105	28.13	37	28.03	28.20	68	11,688	0.58%	大買/
2020/09/17	100	27.68	12	27.88	28.10	88	11,712	0.75%
2020/09/16	10	27.14	10	26.80	26.80	0	11,571	0.00%
2020/09/15	41	26.84	65	26.89	26.50	-24	11,517	-0.21%
2020/09/14	88	25.97	7	26.06	26.15	81	11,405	0.71%
2020/09/11	35	26.30	44	26.60	26.00	-9	11,235	-0.08%
2020/09/10	75	27.11	0	0.00	26.90	75	11,123	0.67%
2020/09/09	65	27.63	22	27.43	27.50	43	11,045	0.39%
2020/09/08	169	27.47	13	27.49	27.10	156	10,906	1.43%	大買/鉅額交易
2020/09/07	410	29.29	18	29.30	28.70	392	10,716	3.66%	大買/鉅額交易
2020/09/04	42	28.89	354	28.87	29.60	-312	10,534	-2.96%	大賣/鉅額交易
2020/09/03	385	28.88	161	28.90	29.00	224	10,036	2.23%	大買/大賣/鉅額交易
2020/09/02	11	27.45	110	27.64	28.00	-99	9,499	-1.04%	大賣/
2020/09/01	81	27.20	6	27.27	27.00	75	9,447	0.79%
2020/08/31	31	26.77	10	27.10	27.20	21	9,337	0.22%
2020/08/28	28	26.31	10	26.64	26.50	18	9,153	0.20%
2020/08/27	8	25.62	52	25.53	25.75	-44	9,005	-0.49%
2020/08/26	111	26.47	103	26.85	25.75	8	8,866	0.09%	大買/大賣/
2020/08/25	10	25.70	54	25.43	26.05	-44	8,134	-0.54%
2020/08/24	80	23.48	1	23.35	23.70	79	8,044	0.98%
2020/08/21	0	0.00	1.5	23.87	23.50	-1.5	7,980	-0.02%
2020/08/20	59	23.75	77	23.70	23.40	-18	7,820	-0.23%
2020/08/19	38	25.85	48	25.95	25.90	-10	7,567	-0.13%
2020/08/18	40	25.21	83	25.10	25.80	-43	7,345	-0.59%
2020/08/17	47	24.84	17	24.65	25.10	30	7,016	0.43%
2020/08/14	44	24.35	41	24.24	24.15	3	6,639	0.05%
2020/08/13	77	23.76	38	24.18	23.85	39	6,448	0.60%
2020/08/12	28	23.32	31	22.48	24.00	-3	6,039	-0.05%
2020/08/11	202	22.60	404	22.37	21.90	-202	5,662	-3.57%	大買/大賣/鉅額交易
2020/08/10	17	22.65	4	22.43	22.85	13	4,937	0.26%
2020/08/07	40	19.75	45	19.93	20.80	-5	4,861	-0.10%
2020/08/06	43	19.47	6	19.33	19.35	37	4,793	0.77%
2020/08/05	77	19.29	22	19.18	19.30	55	4,725	1.16%
2020/08/04	11	18.45	3	18.38	18.55	8	4,700	0.17%
2020/08/03	22	18.17	3	18.28	18.30	19	4,731	0.40%
2020/07/31	31	17.99	1	18.05	17.95	30	4,808	0.62%
2020/07/30	13	17.87	10	17.89	17.95	3	4,948	0.06%
2020/07/29	33	16.57	6	16.35	17.00	27	4,785	0.56%
2020/07/28	68	16.56	0	0.00	16.25	68	4,737	1.44%
2020/07/27	5	16.20	4	16.36	16.20	1	4,736	0.02%
2020/07/24	4	16.66	40	16.50	16.65	-36	4,754	-0.76%
2020/07/23	20	16.73	77	16.77	16.80	-57	4,757	-1.20%
2020/07/22	57	16.47	5	16.65	16.70	52	4,742	1.10%
2020/07/21	100	15.83	0	0.00	15.75	100	4,643	2.15%
2020/07/15	2	15.70	10	15.73	15.70	-8	4,578	-0.17%
2020/07/13	0	0.00	9	16.20	16.35	-9	4,586	-0.20%
2020/07/10	11	16.74	14	16.79	16.60	-3	4,545	-0.07%
2020/07/09	10	18.68	11	18.63	18.65	-1	4,420	-0.02%
2020/07/08	6	19.00	7	18.95	18.90	-1	4,246	-0.02%
2020/07/07	46	18.94	36	18.97	18.95	10	4,145	0.24%
2020/07/06	12	19.33	11	19.25	19.40	1	4,033	0.02%
2020/07/03	5	18.85	17	18.86	18.80	-12	3,932	-0.31%
2020/07/02	15	18.33	2	18.35	18.35	13	3,850	0.34%
2020/07/01	0	0.00	15	18.19	18.10	-15	3,798	-0.39%
2020/06/30	41	18.02	38	18.05	18.05	3	3,765	0.08%
2020/06/29	0	0.00	1	17.60	17.80	-1	3,688	-0.03%
2020/06/24	22	17.71	54	17.65	17.65	-32	3,654	-0.88%
2020/06/23	43	17.48	40	17.18	17.15	3	3,535	0.08%
2020/06/22	32	17.45	31	17.45	17.35	1	3,524	0.03%
2020/06/19	1	17.40	6	17.40	17.35	-5	3,554	-0.14%
2020/06/18	0	0.00	2	17.18	17.25	-2	3,587	-0.06%
2020/06/17	1	17.10	21	17.20	17.10	-20	3,611	-0.55%
2020/06/16	6	17.21	22	17.11	17.10	-16	3,666	-0.44%
2020/06/15	0	0.00	21	17.00	16.95	-21	3,718	-0.56%
2020/06/12	34	16.48	26	16.51	16.70	8	3,732	0.21%
2020/06/11	10	17.25	49	17.22	16.85	-39	3,736	-1.04%
2020/06/10	9	17.43	95	17.42	17.35	-86	3,742	-2.30%
2020/06/09	21	17.63	1	17.65	17.55	20	3,811	0.52%
2020/06/08	71	17.86	92	18.00	17.85	-21	3,848	-0.55%
2020/06/05	16	17.58	1	17.55	17.55	15	3,677	0.41%
2020/06/03	2	17.45	10	17.45	17.45	-8	3,717	-0.22%
2020/06/02	28	17.34	1	17.40	17.30	27	3,723	0.73%
2020/06/01	2	17.40	1	17.45	17.30	1	3,836	0.03%
2020/05/29	44	17.34	60	17.48	17.35	-16	3,982	-0.40%
2020/05/27	10	17.10	4	17.05	17.15	6	3,917	0.15%
2020/05/26	32	17.40	69	17.49	17.20	-37	3,978	-0.93%
2020/05/25	4	16.85	5	16.97	17.10	-1	3,901	-0.03%
2020/05/22	8	16.98	11	17.10	16.80	-3	3,909	-0.08%
2020/05/20	20	16.75	10	16.75	16.80	10	3,954	0.25%
2020/05/18	16	17.01	16	17.06	16.85	0	4,128	0.00%
2020/05/15	9	16.82	0	0.00	16.85	9	4,230	0.21%
2020/05/14	12	17.13	2	17.10	17.05	10	4,336	0.23%
2020/05/13	47	17.11	62	17.39	17.35	-15	4,454	-0.34%
2020/05/12	43	16.79	8	16.76	16.75	35	4,257	0.82%
2020/05/11	37	17.78	10	18.25	17.50	27	4,161	0.65%
2020/05/07	50	16.96	101	17.00	17.40	-51	3,873	-1.32%	大賣/
2020/05/06	30	15.68	20	16.19	16.95	10	3,715	0.27%
2020/05/05	0	0.00	11	15.49	15.45	-11	3,530	-0.31%
2020/05/04	10	15.15	0	0.00	15.30	10	3,536	0.28%
2020/04/30	0	0.00	1	15.25	15.35	-1	3,546	-0.03%
2020/04/28	0	0.00	16	15.43	15.50	-16	3,573	-0.45%
2020/04/23	5	14.50	5	14.50	14.50	0	3,748	0.00%
2020/04/21	11	14.50	2	14.50	14.45	9	3,791	0.24%
2020/04/20	0	0.00	1	14.90	14.85	-1	3,839	-0.03%
2020/04/17	0	0.00	4	15.30	15.00	-4	3,963	-0.10%
2020/04/14	10	14.60	3	14.70	14.55	7	4,053	0.17%
2020/04/10	20	14.40	0	0.00	14.50	20	4,154	0.48%
2020/04/09	1	14.60	0	0.00	14.50	1	4,200	0.02%
2020/04/08	5	14.45	2	14.50	14.50	3	4,304	0.07%
2020/04/07	2	14.60	0	0.00	14.60	2	4,325	0.05%
2020/03/31	1	14.05	0	0.00	13.95	1	4,419	0.02%
2020/03/30	10	13.95	0	0.00	13.95	10	4,395	0.23%
2020/03/26	7	14.08	7	14.00	14.05	0	4,352	0.00%
2020/03/25	3	14.47	0	0.00	14.05	3	4,341	0.07%
2020/03/24	0	0.00	5	13.50	14.00	-5	4,310	-0.12%
2020/03/23	5	12.80	2	12.75	12.80	3	4,248	0.07%
2020/03/20	11	13.60	26	13.57	13.75	-15	4,208	-0.36%
2020/03/19	68	13.11	3	12.75	12.75	65	4,143	1.57%
2020/03/18	13	14.30	0	0.00	14.15	13	4,070	0.32%
2020/03/16	2	14.60	0	0.00	14.35	2	3,994	0.05%
2020/03/13	1	13.65	6	13.85	14.10	-5	3,956	-0.13%
2020/03/12	0	0.00	5	15.25	15.15	-5	3,859	-0.13%
2020/03/11	0	0.00	2	16.30	15.95	-2	3,778	-0.05%
2020/03/10	1	16.30	0	0.00	16.40	1	3,750	0.03%
2020/03/09	8	16.59	3	16.95	15.95	5	3,708	0.13%
2020/03/05	0	0.00	12	17.06	16.95	-12	3,607	-0.33%
2020/03/04	51	16.63	40	16.40	17.00	11	3,478	0.32%
2020/03/02	4	16.18	0	0.00	15.90	4	3,272	0.12%
2020/02/26	1	16.80	2	16.70	16.65	-1	3,145	-0.03%
2020/02/24	2	16.80	0	0.00	16.70	2	3,081	0.06%
2020/02/21	6	17.10	8	16.96	16.90	-2	3,048	-0.07%
2020/02/20	6	17.58	8	17.62	17.50	-2	2,987	-0.07%
2020/02/19	5	17.04	6	17.17	17.10	-1	2,859	-0.03%
2020/02/18	17	17.49	5	17.34	17.20	12	2,789	0.43%
2020/02/17	14	17.04	3	17.05	17.20	11	2,656	0.41%
2020/02/14	5	16.75	1	16.90	16.75	4	2,508	0.16%
2020/02/10	0	0.00	4	15.65	15.70	-4	2,415	-0.17%
2020/02/07	0	0.00	3	15.62	15.60	-3	2,484	-0.12%
2020/02/06	0	0.00	1	15.95	15.95	-1	2,732	-0.04%
2020/02/03	0	0.00	1	15.80	15.80	-1	2,657	-0.04%
2020/01/31	0	0.00	5	15.75	15.70	-5	2,627	-0.19%
2020/01/30	0	0.00	7	15.59	15.45	-7	2,585	-0.27%
2020/01/20	5	17.20	4	17.23	17.15	1	2,514	0.04%
2020/01/17	25	17.14	10	16.99	16.95	15	2,533	0.59%
2020/01/16	22	16.70	0	0.00	16.75	22	2,453	0.90%
2020/01/14	3	16.55	2	16.60	16.55	1	2,432	0.04%
2020/01/13	3	16.65	3	16.78	16.75	0	2,436	0.00%
2020/01/10	22	16.55	22	16.30	16.30	0	2,313	0.00%
2020/01/09	5	16.00	10	16.15	16.00	-5	2,221	-0.23%
2020/01/08	0	0.00	10	16.14	15.90	-10	2,195	-0.46%
2020/01/07	6	15.88	27	15.76	16.05	-21	2,187	-0.96%
2020/01/06	30	15.50	0	0.00	15.55	30	2,132	1.41%
2020/01/03	70	15.91	12	16.00	15.95	58	2,108	2.75%
2020/01/02	10	16.30	207	16.29	16.20	-197	2,077	-9.48%	大賣/鉅額交易
2019/12/31	0	0.00	11	15.80	15.85	-11	1,981	-0.56%
2019/12/30	109	15.85	21	15.83	15.85	88	1,928	4.56%	大買/
2019/12/23	0	0.00	2	14.95	14.90	-2	1,829	-0.11%
2019/12/20	0	0.00	10	15.20	15.05	-10	1,837	-0.54%
2019/12/19	2	15.10	30	15.05	15.05	-28	1,839	-1.52%
2019/12/18	10	14.90	0	0.00	14.85	10	1,835	0.54%
2019/12/16	0	0.00	15	14.80	14.75	-15	1,867	-0.80%
2019/12/12	1	14.90	5	14.85	14.80	-4	1,913	-0.21%
2019/12/10	0	0.00	10	14.80	14.95	-10	2,150	-0.46%
2019/12/09	10	14.80	0	0.00	14.75	10	2,152	0.46%
2019/12/06	3	14.80	0	0.00	14.75	3	2,196	0.14%
2019/11/26	31	15.25	60	15.17	15.10	-29	2,723	-1.06%
2019/11/19	2	14.95	10	14.95	15.00	-8	3,622	-0.22%
2019/11/18	2	14.90	0	0.00	14.90	2	3,878	0.05%
2019/11/14	26	14.89	1	14.90	14.90	25	4,015	0.62%
2019/11/12	110	15.20	0	0.00	15.20	110	4,098	2.68%	大買/鉅額交易
2019/11/11	3	15.15	10	15.15	15.05	-7	4,217	-0.17%
2019/11/07	20	15.90	6	15.78	15.70	14	4,215	0.33%
2019/11/06	1	16.30	1	16.15	16.20	0	4,152	0.00%
2019/11/05	68	16.22	48	16.27	16.25	20	4,060	0.49%
2019/11/01	0	0.00	1	15.45	15.50	-1	3,786	-0.03%
2019/10/31	10	15.65	10	15.60	15.50	0	3,790	0.00%
2019/10/29	0	0.00	10	15.63	15.45	-10	3,797	-0.26%
2019/10/25	0	0.00	60	15.85	15.75	-60	3,786	-1.58%
2019/10/22	0	0.00	2	15.75	15.65	-2	3,854	-0.05%
2019/10/21	10	15.80	22	15.77	15.75	-12	3,863	-0.31%
2019/10/18	0	0.00	12	15.50	15.65	-12	3,816	-0.31%
2019/10/15	0	0.00	10	15.55	15.50	-10	3,781	-0.26%
2019/10/14	0	0.00	3	15.50	15.35	-3	3,729	-0.08%
2019/10/09	2	14.85	0	0.00	15.05	2	3,687	0.05%
2019/10/08	5	15.05	0	0.00	14.95	5	3,688	0.14%
2019/10/07	1	14.90	0	0.00	14.90	1	3,668	0.03%
2019/10/03	3	14.45	0	0.00	14.50	3	3,675	0.08%
2019/09/27	10	14.85	0	0.00	14.70	10	3,850	0.26%
2019/09/20	2	15.45	0	0.00	15.55	2	3,781	0.05%
2019/09/18	10	15.50	16	15.50	15.45	-6	3,768	-0.16%
2019/09/16	3	15.75	0	0.00	15.80	3	3,753	0.08%
2019/09/12	15	16.11	9	16.11	15.95	6	3,731	0.16%
2019/09/11	0	0.00	2	15.55	15.65	-2	3,524	-0.06%
2019/09/10	30	15.47	0	0.00	15.35	30	3,515	0.85%
2019/09/06	0	0.00	3	15.70	15.75	-3	3,502	-0.09%
2019/09/05	25	15.85	6	15.80	15.75	19	3,567	0.53%
2019/09/04	1	16.00	5	16.00	15.90	-4	3,516	-0.11%
2019/09/03	6	15.58	27	15.60	15.70	-21	3,401	-0.62%
2019/09/02	1	15.70	0	0.00	15.90	1	3,331	0.03%
2019/08/30	16	15.90	15	15.87	15.70	1	3,278	0.03%
2019/08/28	12	15.35	0	0.00	15.30	12	3,071	0.39%
2019/08/27	32	15.56	1	15.60	15.60	31	3,023	1.03%
2019/08/26	1	15.70	0	0.00	15.60	1	2,977	0.03%
2019/08/23	0	0.00	4	15.55	15.55	-4	2,875	-0.14%
2019/08/22	19	15.97	150	16.14	15.90	-131	2,778	-4.72%	大賣/鉅額交易
2019/08/21	12	15.85	30	15.77	15.85	-18	2,167	-0.83%
2019/08/20	23	14.59	24	14.46	14.45	-1	1,913	-0.05%
2019/08/16	5	14.10	20	14.05	13.90	-15	1,769	-0.85%
2019/08/15	0	0.00	31	14.20	14.00	-31	1,731	-1.79%
2019/08/14	40	14.23	10	14.15	13.85	30	1,672	1.79%
2019/08/13	0	0.00	29	14.80	14.90	-29	1,569	-1.85%
2019/08/08	0	0.00	19	14.13	14.15	-19	1,523	-1.25%
2019/08/06	40	13.51	0	0.00	13.95	40	1,582	2.53%
2019/08/05	20	13.95	0	0.00	13.95	20	1,598	1.25%
2019/08/01	20	14.08	17	14.04	14.15	3	1,719	0.17%
2019/07/31	30	14.11	0	0.00	14.05	30	1,798	1.67%
2019/07/29	20	14.35	0	0.00	14.25	20	1,810	1.10%
2019/07/26	0	0.00	50	14.40	14.20	-50	1,817	-2.75%
2019/07/25	5	15.05	110	15.09	14.90	-105	1,762	-5.96%	大賣/鉅額交易
2019/07/24	0	0.00	40	14.83	14.90	-40	1,715	-2.33%
2019/07/23	10	14.80	5	14.80	14.90	5	1,692	0.30%
2019/07/19	5	14.82	0	0.00	14.80	5	1,723	0.29%
2019/07/17	0	0.00	20	15.25	15.15	-20	1,905	-1.05%
2019/07/15	0	0.00	10	15.00	15.05	-10	2,145	-0.47%
2019/07/09	10	15.03	0	0.00	14.95	10	2,645	0.38%
2019/07/08	10	15.34	7	15.48	15.50	3	2,865	0.10%
2019/07/05	20	15.91	23	15.72	15.65	-3	3,035	-0.10%
2019/07/04	10	15.73	0	0.00	15.70	10	2,984	0.34%
2019/06/27	7	14.80	0	0.00	14.85	7	2,924	0.24%
2019/06/24	1	14.75	0	0.00	14.95	1	3,000	0.03%
2019/06/21	12	14.90	0	0.00	14.90	12	3,081	0.39%
2019/06/14	0	0.00	5	14.90	14.75	-5	3,128	-0.16%
2019/06/13	3	14.67	7	14.23	14.90	-4	3,134	-0.13%
2019/06/12	0	0.00	20	13.93	13.90	-20	3,037	-0.66%
2019/06/11	1	13.90	5	13.90	13.85	-4	3,027	-0.13%
2019/06/04	30	13.80	0	0.00	13.80	30	3,010	1.00%
2019/05/30	0	0.00	33	14.17	14.10	-33	2,993	-1.10%
2019/05/28	2	13.45	0	0.00	13.55	2	2,934	0.07%
2019/05/21	15	13.35	0	0.00	13.40	15	2,868	0.52%
2019/05/17	17	13.55	0	0.00	13.40	17	2,812	0.60%
2019/05/15	20	13.63	16	14.12	13.60	4	2,782	0.14%
2019/05/14	20	13.70	1	14.10	13.80	19	2,747	0.69%
2019/05/13	50	13.96	0	0.00	13.90	50	2,707	1.85%
2019/05/10	5	14.65	6	14.49	14.40	-1	2,665	-0.04%
2019/05/09	11	14.86	3	14.75	14.65	8	2,620	0.31%
2019/05/08	25	14.83	10	14.58	14.95	15	2,536	0.59%
2019/05/03	15	14.35	0	0.00	14.35	15	2,397	0.63%
2019/05/02	25	14.28	0	0.00	14.35	25	2,368	1.06%
2019/04/29	1	14.05	0	0.00	14.05	1	2,312	0.04%
2019/04/24	13	13.98	0	0.00	14.10	13	2,216	0.59%
2019/04/23	10	14.45	1	14.40	14.45	9	2,161	0.42%
2019/04/22	0	0.00	1	16.10	15.95	-1	2,000	-0.05%
2019/04/19	1	15.95	1	17.00	16.20	0	1,943	0.00%
2019/04/18	1	16.35	0	0.00	16.35	1	1,718	0.06%
2019/04/17	1	14.80	1	15.00	14.90	0	1,679	0.00%
2019/04/16	30	14.48	10	14.90	14.90	20	1,600	1.25%
2019/04/15	0	0.00	20	14.50	15.10	-20	1,442	-1.39%
2019/04/12	6	14.03	30	13.83	14.15	-24	1,168	-2.05%
2019/04/11	42	12.52	33	12.61	13.00	9	910	0.99%
2019/04/10	10	11.80	0	0.00	11.85	10	713	1.40%
2019/04/02	10	11.65	2	11.50	11.40	8	650	1.23%
2019/04/01	0	0.00	5	11.85	11.65	-5	616	-0.81%
2019/03/29	1	11.65	0	0.00	11.75	1	577	0.17%
2019/03/28	1	11.90	0	0.00	11.85	1	549	0.18%
2019/03/27	1	11.40	0	0.00	11.60	1	496	0.20%
2019/03/26	77	11.38	1	11.35	11.35	76	462	16.45%
2019/03/25	0	0.00	1	10.85	11.40	-1	369	-0.27%
2019/02/22	0	0.00	6.3	9.53	9.50	-6.3	171	-3.71%
2019/01/17	0	0.00	5	9.74	9.74	-5	161	-3.10%
2019/01/10	0	0.00	10	8.88	8.92	-10	124	-8.02%
2018/12/28	5	9.00	0	0.00	9.00	5	153	3.25%
2018/11/13	1	9.36	0	0.00	9.40	1	241	0.41%
2018/10/04	8	9.98	5	9.97	9.93	3	363	0.83%
2018/09/21	0	0.00	5	9.75	9.75	-5	438	-1.14%
2018/09/19	5	10.00	0	0.00	9.80	5	440	1.14%
2018/09/13	1	9.43	0	0.00	9.48	1	435	0.23%
2018/08/01	2	10.90	0	0.00	11.00	2	608	0.33%
2018/07/30	0	0.00	2	10.75	10.75	-2	597	-0.33%
2018/07/20	2	10.80	1	10.80	10.90	1	598	0.17%
2018/07/13	1	10.80	0	0.00	10.70	1	535	0.19%
2018/07/06	1	11.00	0	0.00	11.15	1	657	0.15%
2018/06/05	0	0.00	2	11.75	11.55	-2	723	-0.28%
2018/06/01	2	11.45	0	0.00	11.60	2	708	0.28%
2018/05/11	0	0.00	2	10.50	10.50	-2	714	-0.28%
2018/05/10	2	10.50	0	0.00	10.45	2	715	0.28%
2018/04/17	2	11.45	0	0.00	10.95	2	924	0.22%
2018/04/13	4	11.53	0	0.00	11.70	4	949	0.42%
2018/04/12	0	0.00	1	11.70	11.65	-1	860	-0.12%
2018/04/11	1	11.70	2	11.80	11.65	-1	869	-0.11%
2018/04/10	0	0.00	6	11.30	11.90	-6	828	-0.72%
2018/03/23	0	10.95	0	0.00	10.95	0	1,285	0.00%
2018/03/22	2	11.45	0	0.00	11.25	2	1,290	0.16%
2018/02/05	8	11.70	0	0.00	11.70	8	2,328	0.34%
2018/02/01	0	0.00	1	12.10	12.15	-1	2,325	-0.04%
2018/01/29	1	12.55	0	0.00	12.45	1	2,310	0.04%
2018/01/25	0	0.00	1	12.20	12.10	-1	2,253	-0.04%
2018/01/24	1	12.20	0	0.00	12.20	1	2,251	0.04%
2018/01/22	2	12.30	17	12.35	12.30	-15	2,236	-0.67%
2018/01/19	17	12.15	0	0.00	12.15	17	2,211	0.77%
2018/01/16	0	0.00	1	12.40	12.25	-1	2,179	-0.05%
2018/01/15	1	12.45	0	0.00	12.35	1	2,210	0.05%
2018/01/10	0	0.00	14	12.54	12.45	-14	2,245	-0.62%
2018/01/05	0	0.00	1	12.55	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	0	0.00	6	12.75	12.65	-6	2,193	-0.27%
2018/01/02	1	12.55	0	0.00	12.55	1	2,142	0.05%