廣運 (6125)-第一金-嘉義券商分點個股進出

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
122.5
漲跌
▲11.0
漲幅
+9.87%
成交量
28,359張
產業
上櫃光電類股
440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－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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
2024/05/31	0	0.00	0.3	122.50	122.50	-0.3	31,404	0.00%
2024/05/30	13.1	112.27	0	0.00	111.50	13.1	31,367	0.04%
2024/05/29	52.2	122.46	286.1	120.35	117.00	-234	31,281	-0.75%	大賣/鉅額交易
2024/05/28	64.2	122.13	44	123.17	123.50	20.2	31,172	0.06%
2024/05/27	71.1	126.53	53	125.23	124.00	18.1	31,159	0.06%
2024/05/24	70	114.79	52.3	116.59	119.00	17.7	31,040	0.06%
2024/05/23	53	107.61	64	108.59	114.00	-11	30,561	-0.04%
2024/05/22	74	104.79	28.1	107.35	104.00	45.9	29,397	0.16%
2024/05/21	5	101.30	50.1	100.89	105.00	-45.1	28,344	-0.16%
2024/05/20	41	93.50	43.2	95.99	95.80	-2.2	27,511	-0.01%
2024/05/17	12	91.73	1	91.30	92.00	11	26,564	0.04%
2024/05/16	162	91.31	161	91.15	90.70	1	26,981	0.00%	大買/大賣/
2024/05/15	101	92.49	92	90.78	90.80	9	27,304	0.03%	大買/
2024/05/14	11	90.36	7	92.86	93.00	4	27,389	0.01%
2024/05/13	32	90.86	65	91.25	91.00	-33	27,000	-0.12%
2024/05/10	31	84.37	30	86.10	87.60	1	26,666	0.00%
2024/05/09	40.1	86.85	36	86.12	85.30	4.1	26,496	0.02%
2024/05/08	38	87.48	31	87.80	87.10	7	26,371	0.03%
2024/05/07	40	89.18	40	87.50	87.50	0	26,431	0.00%
2024/05/06	60	90.67	48	91.54	89.70	12	26,141	0.05%
2024/05/03	152.1	91.79	157	90.33	89.50	-4.9	25,882	-0.02%	大買/大賣/
2024/05/02	71	91.23	68	91.00	90.40	3	25,535	0.01%
2024/04/30	23	91.06	31	92.97	91.70	-8	25,338	-0.03%
2024/04/29	142.1	92.54	61	91.88	90.00	81.1	24,846	0.33%	大買/
2024/04/26	53	91.25	30	91.95	91.70	23	24,454	0.09%
2024/04/25	25	90.11	43.2	91.14	90.50	-18.2	23,795	-0.08%
2024/04/24	34	90.87	9.5	92.72	90.20	24.5	23,062	0.11%
2024/04/23	37	83.28	67	85.00	87.40	-30	21,598	-0.14%
2024/04/22	33.2	86.68	4	85.30	80.60	29.2	21,112	0.14%
2024/04/19	51	84.45	4	86.58	87.30	47	20,636	0.23%
2024/04/18	34	84.56	40	85.48	84.20	-6	20,040	-0.03%
2024/04/17	155	79.39	73.1	83.81	85.00	81.9	19,670	0.42%	大買/
2024/04/15	0.1	78.10	0	0.00	78.20	0.1	19,208	0.00%
2024/04/12	5	82.02	6.5	81.25	80.00	-1.5	19,133	-0.01%
2024/04/11	0	0.00	1	83.00	81.00	-1	19,030	-0.01%
2024/04/10	6	83.40	10	82.60	82.40	-4	19,007	-0.02%
2024/04/09	10	83.25	10	84.21	84.50	0	18,905	0.00%
2024/04/08	8	84.77	5	84.10	84.00	3	18,859	0.02%
2024/04/03	23	82.27	17	80.95	81.20	6	19,123	0.03%
2024/04/02	1	81.00	5	81.12	80.80	-4	19,179	-0.02%
2024/03/29	4	86.58	9	84.11	82.80	-5	18,968	-0.03%
2024/03/28	0	85.30	0	0.00	84.50	0	18,697	0.00%
2024/03/26	17	90.54	7	85.41	82.70	10	18,330	0.05%
2024/03/25	12	85.99	10.8	87.46	88.40	1.2	17,386	0.01%
2024/03/22	10.1	78.80	0	0.00	80.40	10.1	16,422	0.06%
2024/03/21	0	0.00	5	80.50	79.00	-5	16,345	-0.03%
2024/03/18	1	80.60	1	81.10	81.50	0	16,027	0.00%
2024/03/15	2.1	79.90	2	79.90	80.00	0.1	15,920	0.00%
2024/03/14	0.2	78.45	5	79.50	78.90	-4.8	15,772	-0.03%
2024/03/13	0	0.00	0.2	84.98	81.70	-0.2	15,553	0.00%
2024/03/12	6	82.84	6	82.31	83.70	0	15,019	0.00%
2024/03/11	2.1	80.36	4	80.35	79.30	-1.9	14,608	-0.01%
2024/03/08	2.4	78.52	112.1	84.63	77.80	-109.7	14,227	-0.77%	大賣/鉅額交易
2024/03/07	6.3	90.51	5	88.60	86.10	1.3	13,955	0.01%
2024/03/06	2	89.96	4.6	91.70	91.50	-2.6	13,398	-0.02%
2024/03/05	2.2	87.27	4	86.58	87.50	-1.8	12,482	-0.01%
2024/03/04	33.2	89.23	26	88.89	87.60	7.2	12,213	0.06%
2024/03/01	15.2	87.96	17	88.64	86.70	-1.8	11,521	-0.02%
2024/02/29	31	81.44	11	82.39	85.20	20	10,326	0.19%
2024/02/27	11	82.25	0	0.00	77.50	11	9,867	0.11%
2024/02/26	3	78.63	10	79.99	81.10	-7	9,308	-0.08%
2024/02/23	4	76.20	3	76.80	73.80	1	9,099	0.01%
2024/02/22	6	77.35	6	78.20	76.50	0	9,437	0.00%
2024/02/21	1	77.40	7	77.39	77.40	-6	9,754	-0.06%
2024/02/20	3	73.73	0	0.00	74.70	3	9,647	0.03%
2024/02/19	2	75.30	12	73.90	74.70	-10	9,466	-0.11%
2024/02/16	31	67.29	48	69.73	70.80	-17	8,888	-0.19%
2024/02/15	43	61.83	5	64.22	66.20	38	8,301	0.46%
2024/02/02	2	62.75	9	63.00	62.90	-7	7,844	-0.09%
2024/02/01	1	61.80	3	61.80	61.50	-2	7,767	-0.03%
2024/01/31	1	60.90	0	0.00	60.70	1	7,737	0.01%
2024/01/30	1	61.50	1	61.00	60.90	0	7,706	0.00%
2024/01/29	0	0.00	1	59.00	59.50	-1	7,557	-0.01%
2024/01/26	5	58.30	2	58.80	58.30	3	7,559	0.04%
2024/01/25	1	59.50	3	59.40	59.30	-2	7,566	-0.03%
2024/01/24	1	60.50	0	0.00	60.40	1	7,576	0.01%
2024/01/23	1	61.00	0	0.00	60.80	1	7,604	0.01%
2024/01/19	2	60.80	2	60.70	60.60	0	7,405	0.00%
2024/01/18	0	0.00	1	57.80	57.90	-1	7,372	-0.01%
2024/01/16	0	0.00	2	60.15	60.20	-2	7,338	-0.03%
2024/01/15	3	61.00	3	60.27	60.00	0	7,324	0.00%
2024/01/11	0	0.00	2	59.20	59.20	-2	7,209	-0.03%
2024/01/09	2	56.50	0	0.00	56.50	2	7,254	0.03%
2024/01/08	3	59.00	0	0.00	58.50	3	7,235	0.04%
2024/01/05	0	0.00	2	60.60	59.80	-2	7,249	-0.03%
2024/01/03	4	62.88	0	0.00	62.20	4	7,304	0.05%
2024/01/02	10	62.92	6	63.20	63.70	4	7,283	0.05%
2023/12/29	6	63.12	4	63.25	63.00	2	7,191	0.03%
2023/12/28	2	59.15	1	60.10	60.80	1	6,667	0.01%
2023/12/27	1	56.90	0	0.00	57.10	1	6,550	0.02%
2023/12/20	1	57.50	0	0.00	57.90	1	6,856	0.01%
2023/12/15	1	58.60	0	0.00	58.20	1	6,999	0.01%
2023/12/13	2	60.00	1	59.20	58.90	1	7,051	0.01%
2023/12/11	2	61.30	2	61.30	61.30	0	7,083	0.00%
2023/12/08	0	0.00	1	63.30	62.80	-1	7,100	-0.01%
2023/12/07	9	63.37	0	0.00	63.30	9	7,440	0.12%
2023/12/06	0	0.00	8	63.70	64.00	-8	7,583	-0.11%
2023/12/05	2	63.20	2	63.60	63.00	0	7,588	0.00%
2023/12/01	2	63.95	1	63.80	64.00	1	7,145	0.01%
2023/11/30	1	62.40	0	0.00	62.90	1	7,028	0.01%
2023/11/29	1	61.90	0	0.00	61.90	1	7,005	0.01%
2023/11/27	1	63.80	1	61.50	61.50	0	7,156	0.00%
2023/11/24	1	62.70	0	0.00	63.30	1	7,123	0.01%
2023/11/23	4	62.78	5	62.70	62.20	-1	6,995	-0.01%
2023/11/22	3	59.87	0	0.00	59.60	3	6,820	0.04%
2023/11/21	25	62.54	22	63.29	62.00	3	6,825	0.04%
2023/11/20	7	57.77	4	59.88	61.30	3	6,627	0.05%
2023/11/17	2	52.80	0	0.00	55.80	2	6,516	0.03%
2023/11/15	22	51.62	22	50.25	50.20	0	7,392	0.00%
2023/11/14	0	0.00	1	51.00	50.60	-1	7,693	-0.01%
2023/11/13	0	0.00	5	51.10	51.00	-5	8,074	-0.06%
2023/11/10	0	0.00	2	50.60	50.70	-2	8,244	-0.02%
2023/11/09	3	49.97	3	49.90	49.85	0	8,532	0.00%
2023/10/31	1	50.40	0	0.00	49.85	1	10,723	0.01%
2023/10/27	0	0.00	3	52.70	52.90	-3	11,407	-0.03%
2023/10/26	1	54.20	0	0.00	53.00	1	11,875	0.01%
2023/10/24	1	55.70	0	0.00	55.90	1	13,073	0.01%
2023/10/23	1	55.80	1	54.70	54.60	0	13,559	0.00%
2023/10/20	0	0.00	1	54.20	54.60	-1	14,195	-0.01%
2023/10/19	3	55.77	2	55.70	55.70	1	14,951	0.01%
2023/10/18	3	55.37	3	55.60	55.00	0	14,986	0.00%
2023/10/17	5	57.00	1	56.80	56.70	4	14,982	0.03%
2023/10/13	1	60.80	0	0.00	59.10	1	14,941	0.01%
2023/10/11	2	61.00	0	0.00	59.50	2	14,940	0.01%
2023/10/06	20	64.50	33	64.00	63.90	-13	14,856	-0.09%
2023/10/04	11	62.18	5	63.20	63.20	6	14,861	0.04%
2023/10/02	10	65.46	2	65.60	64.80	8	15,031	0.05%
2023/09/28	1	64.40	5	64.12	64.20	-4	15,080	-0.03%
2023/09/25	1	62.10	0	0.00	61.90	1	15,227	0.01%
2023/09/22	1	58.80	1	59.70	61.40	0	15,349	0.00%
2023/09/21	1	59.10	1	59.70	59.50	0	15,359	0.00%
2023/09/20	6	60.95	35	60.50	60.50	-29	15,458	-0.19%
2023/09/19	10	62.30	30	60.70	60.70	-20	15,624	-0.13%
2023/09/18	2	61.75	0	0.00	61.80	2	16,630	0.01%
2023/09/15	15	63.90	10	63.50	63.40	5	17,029	0.03%
2023/09/14	28	63.83	37	63.28	63.10	-9	17,006	-0.05%
2023/09/13	23	62.35	18	62.39	62.70	5	16,985	0.03%
2023/09/12	50	62.04	22	61.55	61.50	28	17,199	0.16%
2023/09/11	57	69.67	30.3	69.39	68.00	26.7	17,018	0.16%
2023/09/08	3	77.13	4	76.75	75.50	-1	17,221	-0.01%
2023/09/07	3	78.87	13	78.80	78.20	-10	17,673	-0.06%
2023/09/06	18	78.12	47	79.29	78.90	-29	17,953	-0.16%
2023/09/05	15.3	77.51	10	79.20	77.50	5.3	18,626	0.03%
2023/09/04	28	78.88	0	0.00	77.00	28	19,046	0.15%
2023/09/01	16	79.89	41	78.80	78.90	-25	19,801	-0.13%
2023/08/31	7	78.63	15	79.93	80.90	-8	20,581	-0.04%
2023/08/30	21	77.89	15	77.20	77.20	6	20,991	0.03%
2023/08/29	23	76.55	43	76.59	76.70	-20	21,199	-0.09%
2023/08/28	27	80.34	1	76.50	75.40	26	21,261	0.12%
2023/08/25	17	78.77	23	80.16	80.60	-6	21,124	-0.03%
2023/08/24	43	83.60	2	82.50	80.90	41	21,174	0.19%
2023/08/23	10	83.96	11	82.91	81.50	-1	21,170	0.00%
2023/08/22	24	83.10	12	84.15	84.00	12	20,851	0.06%
2023/08/21	2	79.15	2	79.50	79.50	0	20,219	0.00%
2023/08/18	0	0.00	5	73.28	72.30	-5	19,950	-0.03%
2023/08/17	20	72.97	46	74.84	75.70	-26	19,720	-0.13%
2023/08/16	29	71.30	28	71.74	72.50	1	19,390	0.01%
2023/08/15	29	73.36	8	71.78	71.80	21	19,275	0.11%
2023/08/14	34	70.69	46	71.35	71.30	-12	18,967	-0.06%
2023/08/11	24	69.83	43	70.67	69.80	-19	18,584	-0.10%
2023/08/10	37	69.24	7	67.30	67.00	30	18,311	0.16%
2023/08/09	11	71.82	6	70.77	70.60	5	18,094	0.03%
2023/08/08	29	71.60	49	69.62	69.90	-20	17,853	-0.11%
2023/08/07	11	72.65	20	71.51	72.40	-9	17,630	-0.05%
2023/08/04	15	69.25	8	69.15	68.30	7	17,160	0.04%
2023/08/02	3	76.13	0	0.00	69.30	3	16,808	0.02%
2023/08/01	2	79.15	5	78.00	76.90	-3	16,673	-0.02%
2023/07/31	8	80.05	1	77.40	77.50	7	16,440	0.04%
2023/07/28	8	84.26	10	83.38	83.30	-2	15,957	-0.01%
2023/07/27	25	86.94	17	87.12	84.10	8	15,570	0.05%
2023/07/26	47	89.62	9	88.17	86.30	38	14,726	0.26%
2023/07/25	15	104.39	16	101.71	95.80	-1	14,249	-0.01%
2023/07/24	15	102.10	15	102.90	103.50	0	13,605	0.00%
2023/07/21	4	92.23	0	0.00	96.40	4	12,825	0.03%
2023/07/20	0	0.00	2	87.30	89.70	-2	12,819	-0.02%
2023/07/18	1	82.40	2	82.50	81.00	-1	12,836	-0.01%
2023/07/17	6	81.53	1	82.00	83.40	5	12,885	0.04%
2023/07/14	0	0.00	1	80.00	79.90	-1	12,994	-0.01%
2023/07/13	5	80.50	0	0.00	77.00	5	13,038	0.04%
2023/07/12	0	0.00	1	79.10	76.40	-1	13,087	-0.01%
2023/07/11	0	0.00	2	78.00	78.40	-2	13,119	-0.02%
2023/07/10	1	78.30	0	0.00	76.50	1	13,250	0.01%
2023/07/07	3	84.80	0	0.00	83.00	3	13,183	0.02%
2023/07/06	2	82.45	7	83.00	87.50	-5	13,073	-0.04%
2023/07/05	4	81.38	2	81.30	81.30	2	13,003	0.02%
2023/07/04	8	79.83	3	82.83	81.80	5	13,031	0.04%
2023/07/03	4	73.05	1	75.60	75.60	3	12,877	0.02%
2023/06/30	3	66.27	7	67.46	68.80	-4	12,849	-0.03%
2023/06/29	0	0.00	2	61.80	62.60	-2	12,815	-0.02%
2023/06/28	1	61.10	7	60.16	62.10	-6	12,731	-0.05%
2023/06/27	1	60.50	15	61.60	58.80	-14	12,580	-0.11%
2023/06/26	21	65.72	6	65.65	65.30	15	12,367	0.12%
2023/06/21	4	63.25	11	62.30	63.50	-7	11,328	-0.06%
2023/06/20	0	0.00	1	57.80	57.80	-1	10,914	-0.01%
2023/06/19	1	52.60	0	0.00	52.60	1	10,973	0.01%
2023/06/16	6	47.32	1	47.35	47.85	5	10,939	0.05%
2023/06/15	33	45.99	35	45.92	46.05	-2	10,667	-0.02%
2023/06/14	38	45.96	33	46.43	46.00	5	10,499	0.05%
2023/06/13	0	0.00	31	44.64	45.30	-31	10,174	-0.30%
2023/06/12	6	43.40	3	43.08	42.75	3	9,884	0.03%
2023/06/09	50	43.92	44.1	44.82	44.70	5.9	9,545	0.06%
2023/06/08	22	43.09	36	42.77	42.30	-14	8,808	-0.16%
2023/06/07	5	42.46	55	42.89	42.20	-50	8,347	-0.60%
2023/06/06	57	40.71	3	41.30	41.60	54	7,586	0.71%
2023/06/05	6	39.25	3	41.47	41.50	3	6,726	0.04%
2023/06/02	9	37.13	4	37.50	37.75	5	6,135	0.08%
2023/06/01	0	0.00	30	33.87	34.35	-30	5,841	-0.51%
2023/05/31	0.1	35.00	2	35.08	34.50	-1.9	5,684	-0.03%
2023/05/30	0	0.00	22	34.62	34.60	-22	5,527	-0.40%
2023/05/29	0	0.00	32	33.97	35.10	-32	5,297	-0.60%
2023/05/26	58	32.39	3	32.60	32.05	55	4,943	1.11%
2023/05/25	1	32.70	11	32.39	32.65	-10	4,861	-0.21%
2023/05/17	0	0.00	1	29.60	29.30	-1	4,463	-0.02%
2023/05/12	0	0.00	3	28.50	28.60	-3	4,397	-0.07%
2023/05/11	1	28.30	0	0.00	28.30	1	4,428	0.02%
2023/05/08	1	29.40	85	29.48	29.35	-84	4,261	-1.97%
2023/05/05	0	0.00	15	32.17	32.60	-15	3,986	-0.38%
2023/05/04	0	0.00	5	31.95	31.85	-5	3,887	-0.13%
2023/05/02	0	0.00	15	32.05	31.75	-15	3,932	-0.38%
2023/04/27	1	31.35	0	31.05	31.20	1	3,894	0.03%
2023/04/26	0	0.00	26	30.94	30.90	-26	3,868	-0.67%
2023/04/25	0	0.00	15	31.57	30.90	-15	3,856	-0.39%
2023/04/21	0	0.00	12	31.25	31.35	-12	3,767	-0.32%
2023/04/20	0	0.00	11	31.45	31.10	-11	3,674	-0.30%
2023/04/19	3	32.38	15	32.32	32.05	-12	3,592	-0.33%
2023/04/17	0	0.00	20	32.00	31.50	-20	3,365	-0.59%
2023/04/13	2	31.03	16	31.00	31.20	-14	3,171	-0.44%
2023/03/29	0	29.10	0	0.00	28.65	0	2,532	0.00%
2023/03/28	2	29.00	0	0.00	28.65	2	2,550	0.08%
2023/03/24	1	29.00	0	0.00	29.15	1	2,521	0.04%
2023/03/20	0	0.00	1	29.35	29.45	-1	2,387	-0.04%
2023/03/15	1	29.55	0	0.00	29.35	1	2,328	0.04%
2023/03/10	0	0.00	1	27.80	27.75	-1	2,264	-0.04%
2023/03/09	0	0.00	2	28.63	28.60	-2	2,265	-0.09%
2023/02/22	9	27.78	0	0.00	27.75	9	2,077	0.43%
2023/02/20	2	27.73	1	27.55	27.65	1	2,045	0.05%
2023/02/17	0	0.00	1	27.10	27.10	-1	1,983	-0.05%
2023/02/01	0	0.00	1	26.50	26.50	-1	2,228	-0.04%
2023/01/10	0	0.00	10	25.80	25.60	-10	2,276	-0.44%
2023/01/09	0	0.00	17	25.95	25.85	-17	2,296	-0.74%
2023/01/06	2	25.45	0	0.00	25.60	2	2,319	0.09%
2023/01/05	26	25.71	0	0.00	25.50	26	2,394	1.09%
2023/01/03	2	25.35	0	0.00	25.40	2	2,509	0.08%
2022/12/27	0	0.00	10	26.35	26.05	-10	2,795	-0.36%
2022/12/26	0	0.00	23	26.29	26.20	-23	2,813	-0.82%
2022/12/20	33	25.20	0	0.00	24.95	33	2,946	1.12%
2022/12/15	0	0.00	32	26.90	26.80	-32	3,042	-1.05%
2022/12/12	32	26.27	0	0.00	26.30	32	3,184	1.00%
2022/12/05	1	27.45	2	27.30	27.35	-1	3,350	-0.03%
2022/12/02	0	0.00	3	26.60	26.65	-3	3,290	-0.09%
2022/11/30	4	26.05	0	0.00	25.95	4	3,348	0.12%
2022/11/21	0	0.00	1	25.60	25.35	-1	4,390	-0.02%
2022/11/18	1	25.95	7	25.94	25.90	-6	4,731	-0.13%
2022/11/11	0	0.00	5	25.25	25.00	-5	5,368	-0.09%
2022/11/07	8	24.90	8	24.93	24.90	0	5,645	0.00%
2022/11/04	3	25.30	5	25.43	25.40	-2	5,672	-0.04%
2022/11/03	2	24.88	7	24.70	25.20	-5	5,714	-0.09%
2022/11/02	6	24.88	0	0.00	24.90	6	5,819	0.10%
2022/11/01	3	24.90	0	0.00	24.75	3	5,819	0.05%
2022/10/27	5	23.90	0	0.00	24.30	5	5,750	0.09%
2022/10/18	2	25.28	0	0.00	25.30	2	6,122	0.03%
2022/10/13	1	25.85	4	24.93	24.05	-3	6,267	-0.05%
2022/10/12	1	26.10	0	0.00	25.65	1	6,288	0.02%
2022/10/11	0	0.00	4	25.90	25.95	-4	6,412	-0.06%
2022/10/07	0	0.00	1	27.85	27.90	-1	6,459	-0.02%
2022/10/05	2	29.33	0	0.00	28.40	2	6,639	0.03%
2022/10/04	2	28.60	2	28.75	28.80	0	6,554	0.00%
2022/09/29	15	27.80	0	0.00	27.55	15	6,601	0.23%
2022/09/23	0	0.00	1	31.15	30.50	-1	6,879	-0.01%
2022/09/22	0	0.00	1	31.55	31.55	-1	6,956	-0.01%
2022/09/21	0	0.00	38	31.93	31.30	-38	7,035	-0.54%
2022/09/08	1	32.90	0	0.00	32.75	1	7,043	0.01%
2022/09/07	0	0.00	20	31.65	32.00	-20	7,020	-0.28%
2022/09/06	0	0.00	15	31.63	31.70	-15	7,026	-0.21%
2022/09/05	0	0.00	6	33.00	32.55	-6	6,985	-0.09%
2022/09/02	0	0.00	1	32.80	32.50	-1	6,875	-0.01%
2022/09/01	1	33.40	5	33.70	32.90	-4	6,832	-0.06%
2022/08/31	10	33.20	0	0.00	33.40	10	6,709	0.15%
2022/08/30	0	0.00	1	31.90	32.70	-1	6,537	-0.02%
2022/08/25	1	32.30	1	32.05	32.05	0	6,172	0.00%
2022/08/22	0	0.00	10	32.10	32.25	-10	5,735	-0.17%
2022/08/19	12	32.12	14	32.12	31.95	-2	5,510	-0.04%
2022/08/18	0	0.00	10	29.95	30.15	-10	5,293	-0.19%
2022/08/17	10	29.58	0	0.00	29.65	10	5,345	0.19%
2022/08/16	10	31.46	49	30.24	29.70	-39	5,316	-0.73%
2022/08/11	0	0.00	1	30.25	29.85	-1	4,987	-0.02%
2022/08/10	0	0.00	4	29.66	29.55	-4	4,904	-0.08%
2022/08/09	1	29.25	4	29.51	29.75	-3	4,841	-0.06%
2022/08/08	3	28.80	0	0.00	28.75	3	4,707	0.06%
2022/08/05	1	28.50	0	0.00	28.75	1	4,676	0.02%
2022/08/02	1	28.60	7	28.30	28.40	-6	4,589	-0.13%
2022/07/29	20	30.97	13	30.48	30.35	7	4,473	0.16%
2022/07/28	3	30.07	3	30.47	30.30	0	4,297	0.00%
2022/07/27	3	29.57	3	29.97	29.95	0	4,222	0.00%
2022/07/26	0	0.00	1	30.10	29.80	-1	4,174	-0.02%
2022/07/25	2	29.65	2	29.75	29.60	0	4,101	0.00%
2022/07/22	0	0.00	11	29.80	29.70	-11	4,073	-0.27%
2022/07/21	11	30.48	9	30.00	29.90	2	4,049	0.05%
2022/07/20	2	30.80	0	0.00	30.35	2	3,972	0.05%
2022/07/19	4	29.78	2	29.90	29.80	2	3,873	0.05%
2022/07/18	3	29.30	13	29.17	29.40	-10	3,783	-0.26%
2022/07/14	10	27.55	0	0.00	27.70	10	3,502	0.29%
2022/07/13	2	26.60	2	26.90	26.95	0	3,340	0.00%
2022/07/11	1	28.40	0	0.00	28.10	1	3,209	0.03%
2022/07/08	0	0.00	2	27.05	27.40	-2	3,106	-0.06%
2022/07/06	10	25.92	8	26.10	26.05	2	3,015	0.07%
2022/07/05	1	27.35	10	27.93	26.30	-9	2,977	-0.30%
2022/07/01	1	28.80	21	28.59	28.55	-20	2,680	-0.75%
2022/06/30	2	30.78	1	30.85	30.35	1	2,549	0.04%
2022/06/28	0	0.00	10	30.15	30.65	-10	2,326	-0.43%
2022/06/27	4	29.70	3	29.87	30.05	1	2,151	0.05%
2022/06/17	0	0.00	1	27.50	28.15	-1	1,858	-0.05%
2022/06/16	0	0.00	15	28.33	27.10	-15	1,801	-0.83%
2022/06/15	0	0.00	1.2	28.50	28.05	-1.2	1,760	-0.07%
2022/06/14	3	28.20	0	0.00	28.15	3	1,842	0.16%
2022/06/13	0	0.00	12	27.99	28.00	-12	1,803	-0.67%
2022/06/10	0	0.00	16	27.83	28.00	-16	1,773	-0.90%
2022/06/09	1	28.00	11	27.76	27.75	-10	1,728	-0.58%
2022/06/06	1	26.65	0	0.00	26.60	1	1,658	0.06%
2022/06/02	0	0.00	9	26.78	26.65	-9	1,661	-0.54%
2022/05/27	1	26.15	1	25.80	25.80	0	1,647	0.00%
2022/05/26	3	26.22	2	26.40	25.90	1	1,705	0.06%
2022/05/25	5	26.34	1	25.50	25.40	4	1,690	0.24%
2022/05/24	0	0.00	10	25.05	25.00	-10	1,749	-0.57%
2022/05/17	0	0.00	10	23.73	23.90	-10	2,300	-0.43%
2022/05/11	0	0.00	7	23.35	23.30	-7	2,385	-0.29%
2022/05/03	0	0.00	3	23.00	23.10	-3	2,501	-0.12%
2022/04/29	3	23.35	0	0.00	23.35	3	2,523	0.12%
2022/04/21	0	24.90	0	0.00	24.50	0	2,860	0.00%
2022/04/20	0	24.80	0	0.00	24.65	0	2,886	0.00%
2022/04/08	0	0.00	1	25.10	25.20	-1	3,899	-0.03%
2022/03/29	0	0.00	31	26.29	26.00	-31	4,668	-0.66%
2022/03/21	0	0.00	10	26.55	26.20	-10	4,789	-0.21%
2022/03/17	0	0.00	8	26.14	26.20	-8	4,800	-0.17%
2022/03/16	0	0.00	39	25.56	25.55	-39	4,697	-0.83%
2022/03/15	30	25.26	31	25.21	25.00	-1	4,713	-0.02%
2022/03/09	20	24.10	19	24.68	24.70	1	4,690	0.02%
2022/03/08	35	24.24	35	23.75	23.55	0	4,670	0.00%
2022/03/07	35	24.87	36	24.80	24.80	-1	4,639	-0.02%
2022/03/04	17	25.81	15	26.20	25.85	2	4,632	0.04%
2022/03/03	40	26.03	42	25.80	25.80	-2	4,610	-0.04%
2022/03/02	20	25.90	21	25.80	25.80	-1	4,644	-0.02%
2022/03/01	36	25.86	36	26.06	26.00	0	4,646	0.00%
2022/02/25	48	25.43	0	0.00	25.60	48	4,582	1.05%
2022/02/24	0	0.00	3	25.80	25.90	-3	4,501	-0.07%
2022/02/18	7.2	27.10	0	0.00	27.20	7.2	4,619	0.16%
2022/02/17	0	0.00	45	26.92	26.70	-45	4,659	-0.97%
2022/02/16	22	26.01	0	0.00	25.85	22	4,741	0.46%
2022/02/15	23	26.24	0	0.00	26.05	23	4,714	0.49%
2022/02/11	7	27.00	7	26.70	26.70	0	4,727	0.00%
2022/01/26	0	0.00	80	26.04	26.00	-80	4,919	-1.63%
2022/01/12	7	28.50	81	27.96	28.05	-74	5,417	-1.37%
2022/01/11	15	28.55	20	28.80	28.45	-5	5,429	-0.09%
2022/01/10	1	27.75	63	28.87	28.70	-62	5,401	-1.15%
2022/01/07	10	27.70	0	0.00	27.55	10	5,316	0.19%
2022/01/06	12	28.63	0	0.00	28.50	12	5,372	0.22%
2022/01/05	0	0.00	22	28.70	28.80	-22	5,455	-0.40%
2022/01/04	0	0.00	3	29.45	29.30	-3	5,337	-0.06%
2022/01/03	21	28.99	20	29.89	28.50	1	5,174	0.02%
2021/12/29	2	28.20	2	28.60	28.55	0	4,837	0.00%
2021/12/28	21	27.23	21	27.73	28.40	0	4,602	0.00%
2021/12/27	0	0.00	5	26.75	27.00	-5	4,368	-0.11%
2021/12/24	5	26.35	0	0.00	26.45	5	4,485	0.11%
2021/12/23	0	0.00	30	26.70	26.45	-30	4,643	-0.65%
2021/12/22	25	26.45	31	26.22	26.20	-6	4,880	-0.12%
2021/12/21	1	26.20	0	0.00	26.30	1	5,072	0.02%
2021/12/20	37	26.25	37	26.10	26.10	0	5,534	0.00%
2021/12/17	37	26.39	126	26.32	26.20	-89	5,987	-1.49%	大賣/
2021/12/16	25	27.27	25	26.65	26.65	0	6,068	0.00%
2021/12/15	30	25.96	30	26.55	26.90	0	5,958	0.00%
2021/12/14	35	26.29	35	26.05	26.05	0	5,917	0.00%
2021/12/13	20	26.63	20	26.65	26.65	0	5,937	0.00%
2021/12/10	25	25.85	25	26.59	26.40	0	5,943	0.00%
2021/12/09	25	26.09	25	25.90	25.90	0	5,921	0.00%
2021/12/08	30	25.84	31	25.60	25.60	-1	5,915	-0.02%
2021/12/07	35	26.09	35	25.85	26.10	0	5,920	0.00%
2021/12/06	34	26.35	35	26.20	26.20	-1	5,939	-0.02%
2021/12/03	0	0.00	20	26.80	26.35	-20	6,066	-0.33%
2021/12/02	37	26.23	139	25.99	26.00	-102	6,059	-1.68%	大賣/鉅額交易
2021/12/01	1	26.15	15	26.18	26.40	-14	6,112	-0.23%
2021/11/30	15	26.45	16	26.46	26.40	-1	6,272	-0.02%
2021/11/29	35	25.68	34	26.16	26.25	1	6,314	0.02%
2021/11/26	62	25.98	35	26.00	26.30	27	6,328	0.43%
2021/11/23	0	0.00	1	27.00	26.85	-1	6,563	-0.02%
2021/11/22	0	0.00	18	27.37	27.00	-18	6,577	-0.27%
2021/11/19	2	27.30	23.1	27.44	26.95	-21.1	6,592	-0.32%
2021/11/18	32	27.50	30	27.45	27.45	2	6,548	0.03%
2021/11/17	30.1	28.08	30	28.95	29.00	0.1	6,373	0.00%
2021/11/16	51	28.27	10	27.70	28.25	41	6,195	0.66%
2021/11/15	2	28.00	57	28.26	28.25	-55	5,960	-0.92%
2021/11/12	16	26.69	17.1	26.50	26.50	-1.1	5,685	-0.02%
2021/11/11	0	0.00	23	26.95	26.80	-23	5,688	-0.40%
2021/11/10	40	26.82	0	0.00	26.95	40	5,694	0.70%
2021/11/05	0	0.00	16	26.99	27.15	-16	5,782	-0.28%
2021/11/04	23	27.30	23	27.68	27.20	0	5,946	0.00%
2021/11/02	2	27.20	1	27.25	26.60	1	6,019	0.02%
2021/11/01	16	28.12	28	27.79	27.65	-12	5,992	-0.20%
2021/10/29	7	27.54	95	27.43	27.80	-88	5,863	-1.50%
2021/10/28	43	26.13	0	0.00	26.00	43	5,557	0.77%
2021/10/26	0.1	26.40	0	0.00	26.20	0.1	6,036	0.00%
2021/10/25	0	0.00	40	26.21	26.40	-40	6,066	-0.66%
2021/10/22	23	26.09	23	26.34	26.20	0	6,040	0.00%
2021/10/21	20	26.95	2	27.00	26.40	18	6,048	0.30%
2021/10/20	1	26.45	0	0.00	26.50	1	6,082	0.02%
2021/10/19	0	0.00	19	26.72	26.85	-19	6,252	-0.30%
2021/10/18	34	26.52	35	26.25	26.25	-1	6,207	-0.02%
2021/10/15	30	26.75	30	26.90	26.90	0	6,202	0.00%
2021/10/14	24	26.65	24	26.88	26.55	0	6,182	0.00%
2021/10/13	29	26.31	29	26.42	27.35	0	6,140	0.00%
2021/10/12	24	26.08	24	26.41	26.10	0	6,095	0.00%
2021/10/06	30	26.19	18	25.95	25.80	12	6,134	0.20%
2021/10/05	25	25.81	82	26.46	26.60	-57	6,098	-0.93%
2021/10/04	61	26.56	25	26.36	26.05	36	6,021	0.60%
2021/10/01	22	27.27	25	27.51	26.55	-3	5,962	-0.05%
2021/09/30	37	27.81	26	27.82	27.75	11	5,796	0.19%
2021/09/29	16	28.71	16	29.46	28.30	0	5,625	0.00%
2021/09/28	27	28.09	26	28.23	29.15	1	5,360	0.02%
2021/09/24	2	26.60	10	26.86	27.85	-8	4,704	-0.17%
2021/09/23	1	26.10	0	0.00	26.25	1	4,262	0.02%
2021/09/17	16	25.30	0	0.00	25.20	16	4,148	0.39%
2021/09/16	11	25.79	19	26.50	25.50	-8	4,137	-0.19%
2021/09/15	41	25.71	0	0.00	26.50	41	4,097	1.00%
2021/09/10	1	26.85	30	26.88	26.90	-29	4,047	-0.72%
2021/09/09	0	0.00	3	26.70	27.00	-3	4,005	-0.07%
2021/09/08	23	27.47	1	26.70	26.35	22	3,970	0.55%
2021/09/07	0	0.00	1	26.90	26.95	-1	3,841	-0.03%
2021/09/06	0	0.00	20	27.50	26.85	-20	3,802	-0.53%
2021/09/03	0	0.00	3	27.32	27.70	-3	3,735	-0.08%
2021/08/31	20	26.55	2	25.95	27.15	18	3,446	0.52%
2021/08/30	3	27.22	0	0.00	26.60	3	3,386	0.09%
2021/08/27	45	25.12	10	24.88	25.35	35	3,222	1.09%
2021/08/26	10	24.00	25	24.24	24.20	-15	3,119	-0.48%
2021/08/25	1	23.60	22	23.77	23.85	-21	3,083	-0.68%
2021/08/24	0	0.00	69	22.94	22.75	-69	3,037	-2.27%
2021/08/23	0	0.00	19	23.10	23.05	-19	3,030	-0.63%
2021/08/20	30	22.12	82	22.04	22.30	-52	3,024	-1.72%
2021/08/19	20	22.65	21	22.30	22.30	-1	3,015	-0.03%
2021/08/18	2	21.75	19	22.47	23.15	-17	3,013	-0.56%
2021/08/17	1	23.70	225	23.14	22.65	-224	2,993	-7.48%	大賣/鉅額交易
2021/08/16	21	24.37	0	0.00	23.90	21	2,965	0.71%
2021/08/13	21	24.83	2	24.58	25.05	19	2,944	0.65%
2021/08/12	0	0.00	16	24.42	24.90	-16	2,906	-0.55%
2021/08/11	7	24.20	6	24.28	24.00	1	2,896	0.03%
2021/08/10	101	26.05	62	25.82	25.35	39	2,843	1.37%	大買/
2021/08/09	84	28.06	9	28.19	28.15	75	2,685	2.79%
2021/08/06	228	27.71	5	27.97	28.15	223	2,582	8.64%	大買/鉅額交易
2021/08/05	75	27.76	20	27.10	27.30	55	2,479	2.22%
2021/08/04	208	28.41	1	28.20	27.60	207	2,477	8.35%	大買/鉅額交易
2021/08/03	9	27.72	5	27.75	28.15	4	2,420	0.17%
2021/08/02	333	28.08	1	27.85	28.10	332	2,336	14.21%	大買/鉅額交易
2021/07/30	13	26.30	4	26.54	26.90	9	2,006	0.45%
2021/07/29	20	23.75	20	24.71	25.10	0	1,825	0.00%
2021/07/28	0	0.00	1	23.55	23.70	-1	1,765	-0.06%
2021/07/27	33	24.50	16	23.60	24.30	17	1,782	0.95%
2021/07/26	20	24.65	20	24.55	24.70	0	1,775	0.00%
2021/07/23	25	23.35	24	24.46	25.20	1	1,739	0.06%
2021/07/21	25	24.20	26	23.45	23.35	-1	1,577	-0.06%
2021/07/20	25	24.65	25	24.15	24.15	0	1,581	0.00%
2021/07/19	27	23.72	25	24.05	24.85	2	1,566	0.13%
2021/07/16	20	23.60	20	23.90	23.80	0	1,532	0.00%
2021/07/15	22	22.37	21	23.60	24.50	1	1,480	0.07%
2021/07/14	25	21.92	26	21.50	22.30	-1	1,353	-0.07%
2021/07/12	25	22.30	24	22.57	22.40	1	1,421	0.07%
2021/07/09	25	22.23	26	22.25	22.25	-1	1,425	-0.07%
2021/07/05	25	22.70	25	22.86	22.85	0	1,615	0.00%
2021/07/02	20	22.60	20	22.65	22.65	0	1,708	0.00%
2021/07/01	9	22.75	9	22.65	22.55	0	1,775	0.00%
2021/06/30	5	22.70	5	22.70	22.70	0	1,822	0.00%
2021/06/23	0	0.00	1	22.85	22.65	-1	1,978	-0.05%
2021/06/21	26	22.38	25	23.08	22.90	1	2,014	0.05%
2021/06/18	26	22.60	27	22.40	22.40	-1	2,087	-0.05%
2021/06/15	3	22.95	0	0.00	22.65	3	2,347	0.13%
2021/05/25	1	22.80	0	0.00	22.50	1	3,087	0.03%
2021/05/18	15	19.10	14	20.30	20.95	1	3,230	0.03%
2021/05/13	0	0.00	2	21.28	21.60	-2	3,245	-0.06%
2021/05/11	15	23.91	16	23.07	23.15	-1	3,236	-0.03%
2021/05/06	15	25.05	23	24.42	24.65	-8	3,831	-0.21%
2021/05/04	0	0.00	4	24.55	24.55	-4	3,885	-0.10%
2021/05/03	0	0.00	7	26.20	26.20	-7	3,880	-0.18%
2021/04/29	0	0.00	1	27.15	27.15	-1	3,896	-0.03%
2021/04/28	1	27.05	0	0.00	27.00	1	3,913	0.03%
2021/04/26	0	0.00	1	26.90	26.70	-1	4,111	-0.02%
2021/04/20	0	0.00	1	27.40	27.40	-1	4,600	-0.02%
2021/04/19	0	0.00	1	27.50	27.35	-1	4,664	-0.02%
2021/04/16	34	28.27	11	27.87	27.85	23	4,641	0.50%
2021/04/15	0	0.00	7	27.94	27.95	-7	4,640	-0.15%
2021/04/12	5	29.10	0	0.00	28.60	5	4,695	0.11%
2021/04/09	2	28.93	0	0.00	29.00	2	4,678	0.04%
2021/04/08	1	28.85	2	28.90	28.85	-1	4,623	-0.02%
2021/04/07	1	27.90	0	0.00	28.05	1	4,576	0.02%
2021/04/06	1	27.35	0	0.00	27.55	1	4,543	0.02%
2021/04/01	2	27.05	0	0.00	26.90	2	4,543	0.04%
2021/03/25	1	27.00	4	27.26	27.35	-3	4,500	-0.07%
2021/03/24	1	27.10	0	0.00	27.05	1	4,528	0.02%
2021/03/23	0	0.00	3	27.75	27.10	-3	4,538	-0.07%
2021/03/22	4	28.73	2	28.63	28.45	2	4,594	0.04%
2021/03/17	0	0.00	1	28.25	27.90	-1	4,447	-0.02%
2021/03/09	10	26.31	0	0.00	26.20	10	4,746	0.21%
2021/03/08	0	0.00	8	27.30	27.00	-8	4,793	-0.17%
2021/03/03	0	0.00	2	25.75	25.90	-2	4,671	-0.04%
2021/03/02	2	26.20	0	0.00	25.95	2	4,758	0.04%
2021/02/17	2	24.25	0	0.00	24.25	2	6,075	0.03%
2021/02/05	2	23.45	0	0.00	23.50	2	6,088	0.03%
2021/02/04	0	0.00	3	23.95	23.50	-3	6,153	-0.05%
2021/02/03	0	0.00	1	23.85	23.85	-1	6,183	-0.02%
2021/02/02	1	22.70	27	23.34	23.60	-26	6,271	-0.41%
2021/02/01	27	23.27	25	23.00	22.50	2	6,330	0.03%
2021/01/29	27	23.55	25	24.00	23.50	2	6,210	0.03%
2021/01/27	1	23.60	0	0.00	23.60	1	6,041	0.02%
2021/01/26	26	23.25	28	22.80	22.80	-2	6,145	-0.03%
2021/01/25	25	23.30	25	23.65	23.55	0	6,259	0.00%
2021/01/22	1	23.30	0	0.00	24.00	1	6,440	0.02%
2021/01/19	33	24.63	5	24.88	24.45	28	7,090	0.39%
2021/01/18	12	23.93	3	24.00	25.65	9	7,289	0.12%
2021/01/15	2	25.08	7	24.85	24.50	-5	7,472	-0.07%
2021/01/13	12	26.04	9	25.78	26.00	3	7,644	0.04%
2021/01/12	14	28.08	0	0.00	27.25	14	7,628	0.18%
2021/01/11	0	0.00	3	29.20	29.05	-3	7,693	-0.04%
2021/01/08	2	29.50	10	29.60	29.15	-8	7,931	-0.10%
2021/01/07	0	0.00	7	29.39	29.40	-7	8,027	-0.09%
2021/01/06	3	30.80	1	28.60	29.15	2	8,239	0.02%
2021/01/05	5	30.47	0	0.00	30.55	5	8,375	0.06%
2021/01/04	0	0.00	1	30.35	30.50	-1	8,670	-0.01%
2020/12/30	0	0.00	1	30.40	30.05	-1	8,843	-0.01%
2020/12/24	1	29.40	0	0.00	29.40	1	9,529	0.01%
2020/12/23	2	28.60	0	0.00	29.30	2	9,655	0.02%
2020/12/22	2	28.70	0	0.00	28.25	2	10,782	0.02%
2020/12/21	0	0.00	3	29.20	29.30	-3	11,007	-0.03%
2020/12/18	0	0.00	2	28.90	29.40	-2	11,095	-0.02%
2020/12/17	2	29.83	0	0.00	29.65	2	11,127	0.02%
2020/12/16	25	30.71	0	0.00	30.15	25	11,178	0.22%
2020/12/10	2	28.90	1	29.45	29.70	1	11,414	0.01%
2020/12/09	10	30.10	0	0.00	30.75	10	11,468	0.09%
2020/12/07	1	28.00	2	28.00	28.90	-1	11,492	-0.01%
2020/12/04	2	28.85	27	28.77	28.60	-25	11,589	-0.22%
2020/12/02	27	28.51	0	0.00	28.45	27	11,930	0.23%
2020/12/01	35	28.47	1	28.80	29.35	34	12,367	0.27%
2020/11/30	0	0.00	2	28.85	28.60	-2	12,822	-0.02%
2020/11/27	1	29.15	0	0.00	29.15	1	13,012	0.01%
2020/11/25	8	28.87	1	29.20	29.40	7	13,214	0.05%
2020/11/23	0	0.00	5	30.75	30.80	-5	13,164	-0.04%
2020/11/20	2	31.78	4	31.16	30.80	-2	13,861	-0.01%
2020/11/19	15	30.39	46	30.89	31.00	-31	13,900	-0.22%
2020/11/18	43	34.68	35	33.20	32.55	8	13,522	0.06%
2020/11/16	1	36.55	1	36.70	36.80	0	13,678	0.00%
2020/11/13	0	0.00	1	36.60	36.50	-1	13,837	-0.01%
2020/11/11	1	36.30	0	0.00	36.90	1	14,467	0.01%
2020/11/10	1	37.30	1	36.35	36.15	0	14,618	0.00%
2020/11/09	0	0.00	2	37.30	37.25	-2	14,931	-0.01%
2020/11/06	2	36.90	2	36.05	36.15	0	15,233	0.00%
2020/11/05	27	37.08	3	36.80	36.75	24	15,914	0.15%
2020/11/04	2	37.65	0	0.00	36.80	2	15,893	0.01%
2020/11/02	1	37.10	0	0.00	36.10	1	16,099	0.01%
2020/10/30	22	38.01	37	37.60	36.55	-15	16,172	-0.09%
2020/10/29	12	36.45	12	37.60	37.95	0	16,032	0.00%
2020/10/28	30	38.11	36	38.47	37.05	-6	15,940	-0.04%
2020/10/27	1	35.80	0	0.00	36.85	1	15,541	0.01%
2020/10/26	27	36.24	15	36.55	36.30	12	15,581	0.08%
2020/10/23	134	33.60	7	34.59	36.00	127	15,291	0.83%	大買/鉅額交易
2020/10/22	272	33.64	0	0.00	33.00	272	14,867	1.83%	大買/鉅額交易
2020/10/21	4	32.60	2	32.90	33.00	2	14,600	0.01%
2020/10/20	0	0.00	433	32.45	32.40	-433	14,543	-2.98%	大賣/鉅額交易
2020/10/19	28	33.08	0	0.00	32.65	28	14,460	0.19%
2020/10/16	10	32.84	1	33.40	33.15	9	14,423	0.06%
2020/10/15	2	32.90	2	33.00	33.15	0	14,187	0.00%
2020/10/14	7	32.89	2	32.50	32.30	5	14,049	0.04%
2020/10/13	1	31.80	0	0.00	31.75	1	13,853	0.01%
2020/10/12	0	0.00	2	31.05	32.20	-2	13,665	-0.01%
2020/10/08	5	30.26	3	30.20	30.00	2	13,393	0.01%
2020/10/07	6	29.95	1	30.05	30.00	5	13,332	0.04%
2020/10/06	11	30.10	0	0.00	29.90	11	13,297	0.08%
2020/10/05	0	0.00	3	29.92	29.60	-3	13,095	-0.02%
2020/09/29	138	27.68	5	27.36	27.60	133	12,981	1.02%	大買/鉅額交易
2020/09/25	372	28.86	445	30.74	27.15	-73	12,999	-0.56%	大買/大賣/
2020/09/24	107	29.21	2	29.15	29.00	105	11,943	0.88%	大買/鉅額交易
2020/09/23	2	28.25	2	28.40	28.20	0	11,760	0.00%
2020/09/22	95	27.44	0	0.00	27.95	95	11,712	0.81%
2020/09/21	2	28.33	4	27.80	27.80	-2	11,732	-0.02%
2020/09/18	5	28.15	0	0.00	28.20	5	11,688	0.04%
2020/09/17	0	0.00	1	28.10	28.10	-1	11,712	-0.01%
2020/09/16	90	26.70	0	0.00	26.80	90	11,571	0.78%
2020/09/15	4	27.14	0	0.00	26.50	4	11,517	0.03%
2020/09/14	6	26.20	0	0.00	26.15	6	11,405	0.05%
2020/09/09	2	27.68	0	0.00	27.50	2	11,045	0.02%
2020/09/08	0	0.00	1	27.35	27.10	-1	10,906	-0.01%
2020/09/07	76	29.74	1	29.55	28.70	75	10,716	0.70%
2020/09/04	2	28.45	303	28.05	29.60	-301	10,534	-2.86%	大賣/鉅額交易
2020/09/03	7	29.15	5	29.06	29.00	2	10,036	0.02%
2020/09/02	2	27.83	0	0.00	28.00	2	9,499	0.02%
2020/08/31	320	26.95	5	26.86	27.20	315	9,337	3.37%	大買/鉅額交易
2020/08/28	0	0.00	1	26.80	26.50	-1	9,153	-0.01%
2020/08/27	0	0.00	13	25.63	25.75	-13	9,005	-0.14%
2020/08/26	249	26.65	283	26.79	25.75	-34	8,866	-0.38%	大買/大賣/
2020/08/25	0	0.00	4	26.05	26.05	-4	8,134	-0.05%
2020/08/21	11	24.30	350	23.50	23.50	-339	7,980	-4.25%	大賣/鉅額交易
2020/08/20	39	23.60	11	24.11	23.40	28	7,820	0.36%
2020/08/19	1	26.00	1	25.75	25.90	0	7,567	0.00%
2020/08/18	2	24.73	2	25.68	25.80	0	7,345	0.00%
2020/08/17	17	25.25	16	25.57	25.10	1	7,016	0.01%
2020/08/14	11	23.80	22	24.33	24.15	-11	6,639	-0.17%
2020/08/13	13	24.35	5	23.80	23.85	8	6,448	0.12%
2020/08/12	28	22.66	45	22.88	24.00	-17	6,039	-0.28%
2020/08/11	249	23.56	248	23.79	21.90	1	5,662	0.02%	大買/大賣/
2020/08/10	0	0.00	1	22.85	22.85	-1	4,937	-0.02%
2020/08/07	2	20.00	14	20.04	20.80	-12	4,861	-0.25%
2020/08/06	258	19.28	0	0.00	19.35	258	4,793	5.38%	大買/鉅額交易
2020/08/05	0	0.00	24	19.78	19.30	-24	4,725	-0.51%
2020/08/04	0	0.00	2	18.40	18.55	-2	4,700	-0.04%
2020/08/03	19	18.11	0	0.00	18.30	19	4,731	0.40%
2020/07/31	100	18.00	5	17.97	17.95	95	4,808	1.98%
2020/07/30	0	0.00	4	17.95	17.95	-4	4,948	-0.08%
2020/07/23	0	0.00	2	16.90	16.80	-2	4,757	-0.04%
2020/07/22	0	0.00	6	16.30	16.70	-6	4,742	-0.13%
2020/07/20	0	0.00	2	15.85	15.75	-2	4,638	-0.04%
2020/07/15	0	0.00	10	15.70	15.70	-10	4,578	-0.22%
2020/07/14	0	0.00	3	15.85	15.70	-3	4,630	-0.06%
2020/07/13	4	16.28	2	16.30	16.35	2	4,586	0.04%
2020/07/10	0	0.00	20	16.80	16.60	-20	4,545	-0.44%
2020/07/08	2	18.95	0	0.00	18.90	2	4,246	0.05%
2020/07/07	0	0.00	1	19.00	18.95	-1	4,145	-0.02%
2020/07/06	0	0.00	16	19.30	19.40	-16	4,033	-0.40%
2020/07/03	0	0.00	4	18.89	18.80	-4	3,932	-0.10%
2020/07/02	22	18.27	0	0.00	18.35	22	3,850	0.57%
2020/07/01	0	0.00	3	18.20	18.10	-3	3,798	-0.08%
2020/06/30	0	0.00	2	18.20	18.05	-2	3,765	-0.05%
2020/06/29	0	0.00	11	17.65	17.80	-11	3,688	-0.30%
2020/06/24	0	0.00	12	17.79	17.65	-12	3,654	-0.33%
2020/06/19	0	0.00	2	17.45	17.35	-2	3,554	-0.06%
2020/06/16	3	17.15	0	0.00	17.10	3	3,666	0.08%
2020/06/15	1	16.80	0	0.00	16.95	1	3,718	0.03%
2020/06/12	2	16.48	1	16.65	16.70	1	3,732	0.03%
2020/06/11	2	17.30	5	17.25	16.85	-3	3,736	-0.08%
2020/06/09	6	17.57	2	17.65	17.55	4	3,811	0.10%
2020/06/08	6	17.84	6	17.91	17.85	0	3,848	0.00%
2020/06/05	0	0.00	6	17.48	17.55	-6	3,677	-0.16%
2020/06/03	0	0.00	1	17.40	17.45	-1	3,717	-0.03%
2020/06/02	3	17.35	0	0.00	17.30	3	3,723	0.08%
2020/06/01	2	17.40	10	17.45	17.30	-8	3,836	-0.21%
2020/05/29	1	17.50	1	17.35	17.35	0	3,982	0.00%
2020/05/28	0	0.00	2	17.10	16.90	-2	3,864	-0.05%
2020/05/26	1	17.35	2	17.50	17.20	-1	3,978	-0.03%
2020/05/25	0	0.00	1	16.95	17.10	-1	3,901	-0.03%
2020/05/22	0	0.00	3	17.05	16.80	-3	3,909	-0.08%
2020/05/21	3	16.83	3	16.90	16.85	0	3,920	0.00%
2020/05/20	4	16.74	0	0.00	16.80	4	3,954	0.10%
2020/05/18	1	17.00	1	16.80	16.85	0	4,128	0.00%
2020/05/15	9	16.68	12	16.91	16.85	-3	4,230	-0.07%
2020/05/14	1	17.10	0	0.00	17.05	1	4,336	0.02%
2020/05/13	4	17.31	13	17.31	17.35	-9	4,454	-0.20%
2020/05/12	24	16.76	2	16.80	16.75	22	4,257	0.52%
2020/05/11	22	17.55	3	18.13	17.50	19	4,161	0.46%
2020/05/08	4	17.03	1	17.15	17.30	3	3,963	0.08%
2020/05/07	80	16.89	8	17.26	17.40	72	3,873	1.86%
2020/05/06	1	16.80	0	0.00	16.95	1	3,715	0.03%
2020/04/08	0	0.00	2	14.40	14.50	-2	4,304	-0.05%
2020/03/31	0	0.00	2	14.05	13.95	-2	4,419	-0.05%
2020/03/30	2	13.75	0	0.00	13.95	2	4,395	0.05%
2020/03/25	0	0.00	3	14.37	14.05	-3	4,341	-0.07%
2020/03/24	1	13.90	3	13.80	14.00	-2	4,310	-0.05%
2020/03/23	6	12.77	1	12.90	12.80	5	4,248	0.12%
2020/03/20	2	13.55	2	13.60	13.75	0	4,208	0.00%
2020/03/19	3	13.00	3	13.30	12.75	0	4,143	0.00%
2020/03/17	1	14.10	1	14.25	14.40	0	4,038	0.00%
2020/03/16	6	14.42	6	14.38	14.35	0	3,994	0.00%
2020/03/10	0	0.00	17	15.93	16.40	-17	3,750	-0.45%
2020/03/09	13	16.52	0	0.00	15.95	13	3,708	0.35%
2020/03/06	2	16.75	0	0.00	16.75	2	3,635	0.06%
2020/03/05	9	17.09	4	17.11	16.95	5	3,607	0.14%
2020/03/04	3	16.80	0	0.00	17.00	3	3,478	0.09%
2020/02/21	0	0.00	10	17.25	16.90	-10	3,048	-0.33%
2020/02/20	5	17.70	30	17.50	17.50	-25	2,987	-0.84%
2020/02/17	0	0.00	3	17.03	17.20	-3	2,656	-0.11%
2020/02/14	8	16.71	0	0.00	16.75	8	2,508	0.32%
2020/02/07	3	15.85	2	15.90	15.60	1	2,484	0.04%
2020/02/06	2	15.93	1	15.90	15.95	1	2,732	0.04%
2020/02/05	1	15.65	0	0.00	15.50	1	2,700	0.04%
2020/01/20	0	0.00	1	17.30	17.15	-1	2,514	-0.04%
2020/01/17	0	0.00	5	17.10	16.95	-5	2,533	-0.20%
2020/01/13	0	0.00	1	16.75	16.75	-1	2,436	-0.04%
2020/01/07	0	0.00	1	15.80	16.05	-1	2,187	-0.05%
2020/01/06	1	15.55	0	0.00	15.55	1	2,132	0.05%
2019/12/24	2	14.85	0	0.00	14.90	2	1,813	0.11%
2019/12/16	0	0.00	3	14.80	14.75	-3	1,867	-0.16%
2019/11/20	2	14.85	0	0.00	14.75	2	3,010	0.07%
2019/11/07	1	15.95	1	15.90	15.70	0	4,215	0.00%
2019/11/06	0	0.00	9	16.13	16.20	-9	4,152	-0.22%
2019/11/05	2	16.25	3	16.28	16.25	-1	4,060	-0.02%
2019/10/25	1	15.85	6	15.91	15.75	-5	3,786	-0.13%
2019/10/22	0	0.00	3	15.75	15.65	-3	3,854	-0.08%
2019/10/14	0	0.00	2	15.43	15.35	-2	3,729	-0.05%
2019/10/09	2	15.00	0	0.00	15.05	2	3,687	0.05%
2019/09/27	2	14.80	0	0.00	14.70	2	3,850	0.05%
2019/09/26	2	15.35	0	0.00	15.15	2	3,809	0.05%
2019/09/05	0	0.00	1	16.00	15.75	-1	3,567	-0.03%
2019/08/29	0	0.00	10	15.30	15.25	-10	3,101	-0.32%
2019/08/23	2	15.60	0	0.00	15.55	2	2,875	0.07%
2019/08/22	38	15.92	0	0.00	15.90	38	2,778	1.37%
2019/08/20	3	14.50	0	0.00	14.45	3	1,913	0.16%
2019/08/14	13	14.19	1	13.90	13.85	12	1,672	0.72%
2019/07/25	1	15.15	0	0.00	14.90	1	1,762	0.06%
2019/07/08	0	0.00	1	15.40	15.50	-1	2,865	-0.03%
2019/07/05	1	16.10	0	0.00	15.65	1	3,035	0.03%
2019/06/28	0	0.00	1	14.75	14.80	-1	2,897	-0.03%
2019/06/27	1	14.80	0	0.00	14.85	1	2,924	0.03%
2019/06/25	3	14.80	0	0.00	14.80	3	2,985	0.10%
2019/06/20	6	14.79	0	0.00	14.80	6	3,149	0.19%
2019/06/18	4	14.60	0	0.00	14.55	4	3,162	0.13%
2019/06/17	12	14.90	0	0.00	14.75	12	3,152	0.38%
2019/06/12	0	0.00	6	13.83	13.90	-6	3,037	-0.20%
2019/06/11	0	0.00	2	13.85	13.85	-2	3,027	-0.07%
2019/06/10	0	0.00	3	13.85	13.85	-3	3,022	-0.10%
2019/06/06	0	0.00	1	13.75	13.85	-1	3,015	-0.03%
2019/05/27	2	13.20	0	0.00	13.20	2	2,913	0.07%
2019/05/21	9	13.21	0	0.00	13.40	9	2,868	0.31%
2019/05/14	0	0.00	20	13.48	13.80	-20	2,747	-0.73%
2019/05/13	4	14.14	0	0.00	13.90	4	2,707	0.15%
2019/05/09	0	0.00	5	14.95	14.65	-5	2,620	-0.19%
2019/05/02	0	0.00	8	14.23	14.35	-8	2,368	-0.34%
2019/04/24	3	14.00	5	14.02	14.10	-2	2,216	-0.09%
2019/04/23	10	14.84	0	0.00	14.45	10	2,161	0.46%
2019/04/19	10	16.03	0	0.00	16.20	10	1,943	0.51%
2019/04/17	0	0.00	9	14.92	14.90	-9	1,679	-0.54%
2019/04/16	13	14.67	0	0.00	14.90	13	1,600	0.81%
2019/04/15	0	0.00	4	14.78	15.10	-4	1,442	-0.28%
2019/04/12	11	13.66	0	0.00	14.15	11	1,168	0.94%
2019/03/12	0	0.00	5.5	9.60	9.68	-5.5	171	-3.20%
2018/03/22	10	11.50	10	11.40	11.25	0	1,290	0.00%