廣運 (6125)-凱基-內湖券商分點個股進出

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
104.0
漲跌
▼1.0
漲幅
-0.95%
成交量
80,217張
產業
上櫃光電類股
431人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣運 (6125)籌碼相關－凱基-內湖券商分點個股進出

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

凱基-內湖券商分點個股進出
凱基-內湖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
2024/05/22	3	105.17	3	105.00	104.00	0	29,397	0.00%
2024/05/21	8	98.83	14.2	102.02	105.00	-6.2	28,344	-0.02%
2024/05/20	3	96.77	11.2	98.79	95.80	-8.2	27,511	-0.03%
2024/05/17	0	0.00	1	91.50	92.00	-1	26,564	0.00%
2024/05/16	2	90.85	0	0.00	90.70	2	26,981	0.01%
2024/05/15	3	91.73	2	92.30	90.80	1	27,304	0.00%
2024/05/14	1	91.10	2	93.10	93.00	-1	27,389	0.00%
2024/05/13	3	89.67	4	91.05	91.00	-1	27,000	0.00%
2024/05/10	2	84.15	1	84.10	87.60	1	26,666	0.00%
2024/05/09	1	85.30	0	0.00	85.30	1	26,496	0.00%
2024/05/07	3	88.17	1	86.70	87.50	2	26,431	0.01%
2024/05/03	0	0.00	2	89.75	89.50	-2	25,882	-0.01%
2024/05/02	30	90.80	0	0.00	90.40	30	25,535	0.12%
2024/04/30	0	0.00	1	93.20	91.70	-1	25,338	0.00%
2024/04/29	1	94.10	4	92.10	90.00	-3	24,846	-0.01%
2024/04/26	5	92.14	34	91.56	91.70	-29	24,454	-0.12%
2024/04/25	7	91.26	2.4	91.23	90.50	4.6	23,795	0.02%
2024/04/24	10	91.73	11	91.37	90.20	-1	23,062	0.00%
2024/04/23	3	86.47	5	86.88	87.40	-2	21,598	-0.01%
2024/04/22	4	85.39	1	88.19	80.60	3	21,112	0.01%
2024/04/19	2	84.30	3	86.60	87.30	-1	20,636	0.00%
2024/04/18	0	0.00	2	85.20	84.20	-2	20,040	-0.01%
2024/04/17	0	0.00	7	84.30	85.00	-7	19,670	-0.04%
2024/04/16	0	0.00	2	75.60	77.30	-2	19,260	-0.01%
2024/04/15	0	0.00	1	78.20	78.20	-1	19,208	-0.01%
2024/04/12	3	80.20	0	0.00	80.00	3	19,133	0.02%
2024/04/11	2	81.70	0	0.00	81.00	2	19,030	0.01%
2024/04/10	3	82.43	0	0.00	82.40	3	19,007	0.02%
2024/04/09	2	83.50	1	83.60	84.50	1	18,905	0.01%
2024/04/08	0	0.00	5	85.00	84.00	-5	18,859	-0.03%
2024/04/03	4	81.53	1	81.00	81.20	3	19,123	0.02%
2024/04/02	1	80.70	1	81.40	80.80	0	19,179	0.00%
2024/04/01	0	0.00	2	84.50	83.00	-2	19,042	-0.01%
2024/03/29	1	83.50	0	0.00	82.80	1	18,968	0.01%
2024/03/28	0	85.10	0	0.00	84.50	0	18,697	0.00%
2024/03/27	4	85.35	0	0.00	84.00	4	18,565	0.02%
2024/03/26	36	89.51	5	87.34	82.70	31	18,330	0.17%
2024/03/25	2	87.00	14.2	87.05	88.40	-12.2	17,386	-0.07%
2024/03/22	1	78.50	0	0.00	80.40	1	16,422	0.01%
2024/03/21	0	0.00	9	80.02	79.00	-9	16,345	-0.06%
2024/03/20	1	79.50	5	79.06	78.60	-4	16,230	-0.02%
2024/03/19	2	79.00	9	79.50	78.90	-7	16,135	-0.04%
2024/03/18	3	81.03	5	81.20	81.50	-2	16,027	-0.01%
2024/03/15	4	79.23	9	79.34	80.00	-5	15,920	-0.03%
2024/03/14	1	79.50	2	79.30	78.90	-1	15,772	-0.01%
2024/03/13	8	81.41	2	81.85	81.70	6	15,553	0.04%
2024/03/12	0	0.00	1	83.30	83.70	-1	15,019	-0.01%
2024/03/11	3	79.43	3	80.33	79.30	0	14,608	0.00%
2024/03/08	21	79.75	12	79.18	77.80	9	14,227	0.06%
2024/03/07	18	89.34	4	87.78	86.10	14	13,955	0.10%
2024/03/06	8	90.35	20	91.94	91.50	-12	13,398	-0.09%
2024/03/05	9	87.27	1	87.50	87.50	8	12,482	0.06%
2024/03/04	6	88.83	40	89.73	87.60	-34	12,213	-0.28%
2024/03/01	8	88.81	28	88.43	86.70	-20	11,521	-0.17%
2024/02/29	6	80.85	6	83.58	85.20	0	10,326	0.00%
2024/02/27	10	81.44	5	80.74	77.50	5	9,867	0.05%
2024/02/26	0	0.00	2	78.60	81.10	-2	9,308	-0.02%
2024/02/23	1	76.10	5	76.78	73.80	-4	9,099	-0.04%
2024/02/22	3	76.80	1	77.80	76.50	2	9,437	0.02%
2024/02/21	2	77.65	4	76.05	77.40	-2	9,754	-0.02%
2024/02/20	5	72.82	1	72.90	74.70	4	9,647	0.04%
2024/02/19	3	74.50	6	74.70	74.70	-3	9,466	-0.03%
2024/02/16	4	71.20	2	69.30	70.80	2	8,888	0.02%
2024/02/15	0	0.00	1	66.30	66.20	-1	8,301	-0.01%
2024/02/05	4	61.10	0	0.00	62.00	4	7,877	0.05%
2024/02/02	5	62.66	1	62.90	62.90	4	7,844	0.05%
2024/01/31	1	60.50	0	0.00	60.70	1	7,737	0.01%
2024/01/30	0.5	61.50	1	62.00	60.90	-0.5	7,706	-0.01%
2024/01/29	0.5	59.50	0	0.00	59.50	0.5	7,557	0.01%
2024/01/22	6	62.38	6	61.75	62.40	0	7,548	0.00%
2024/01/19	0	0.00	1	60.40	60.60	-1	7,405	-0.01%
2024/01/16	1	60.50	0	0.00	60.20	1	7,338	0.01%
2024/01/15	1	59.80	1	61.70	60.00	0	7,324	0.00%
2024/01/11	1	59.10	0	0.00	59.20	1	7,209	0.01%
2024/01/10	0	0.00	2	58.10	58.00	-2	7,240	-0.03%
2024/01/05	1	59.90	1	59.80	59.80	0	7,249	0.00%
2024/01/03	1	63.10	1	62.20	62.20	0	7,304	0.00%
2023/12/29	2	63.00	1	63.50	63.00	1	7,191	0.01%
2023/12/28	1	58.40	1	59.00	60.80	0	6,667	0.00%
2023/12/21	0	0.00	2	57.10	56.80	-2	6,822	-0.03%
2023/12/19	0	0.00	11	56.41	56.60	-11	6,915	-0.16%
2023/12/15	1	58.70	1	58.60	58.20	0	6,999	0.00%
2023/12/14	6	58.60	0	0.00	58.60	6	7,037	0.09%
2023/12/12	1	60.50	0	0.00	59.60	1	7,055	0.01%
2023/12/11	1	60.80	1	61.20	61.30	0	7,083	0.00%
2023/12/07	3	63.60	0	0.00	63.30	3	7,440	0.04%
2023/12/06	4	64.28	0	0.00	64.00	4	7,583	0.05%
2023/12/05	1	63.00	0	0.00	63.00	1	7,588	0.01%
2023/12/04	12	66.13	11	65.54	64.90	1	7,571	0.01%
2023/12/01	0	0.00	12	63.68	64.00	-12	7,145	-0.17%
2023/11/30	0	0.00	1	61.80	62.90	-1	7,028	-0.01%
2023/11/28	2	61.70	0	0.00	62.00	2	7,004	0.03%
2023/11/24	10	64.00	0	0.00	63.30	10	7,123	0.14%
2023/11/23	2	63.10	1	62.20	62.20	1	6,995	0.01%
2023/11/22	0	0.00	2	59.50	59.60	-2	6,820	-0.03%
2023/11/21	15	62.15	3	62.93	62.00	12	6,825	0.18%
2023/11/20	8	59.64	10	59.25	61.30	-2	6,627	-0.03%
2023/11/17	0	0.00	2	55.80	55.80	-2	6,516	-0.03%
2023/11/16	0	0.00	6	50.00	50.80	-6	7,145	-0.08%
2023/11/06	1	53.00	0	0.00	53.30	1	9,330	0.01%
2023/10/31	1	52.40	2	51.70	49.85	-1	10,723	-0.01%
2023/10/27	1	52.70	0	0.00	52.90	1	11,407	0.01%
2023/10/26	0	0.00	1	53.30	53.00	-1	11,875	-0.01%
2023/10/25	1	56.70	0	0.00	55.90	1	12,230	0.01%
2023/10/24	0	0.00	1	55.10	55.90	-1	13,073	-0.01%
2023/10/23	1	54.70	2	54.50	54.60	-1	13,559	-0.01%
2023/10/18	2	55.60	1	55.00	55.00	1	14,986	0.01%
2023/10/17	1	57.40	0	0.00	56.70	1	14,982	0.01%
2023/10/11	7	60.56	4	59.50	59.50	3	14,940	0.02%
2023/10/04	0	0.00	1	62.00	63.20	-1	14,861	-0.01%
2023/10/03	0	0.00	2	63.10	62.60	-2	14,915	-0.01%
2023/10/02	3	65.43	2	65.70	64.80	1	15,031	0.01%
2023/09/25	0	0.00	1	62.20	61.90	-1	15,227	-0.01%
2023/09/19	1	60.90	0	0.00	60.70	1	15,624	0.01%
2023/09/15	1	63.20	0	0.00	63.40	1	17,029	0.01%
2023/09/14	0	0.00	1	63.80	63.10	-1	17,006	-0.01%
2023/09/13	1	62.80	0	0.00	62.70	1	16,985	0.01%
2023/09/12	2	61.80	3	62.50	61.50	-1	17,199	-0.01%
2023/09/11	3	68.10	1	68.30	68.00	2	17,018	0.01%
2023/09/08	1	78.00	1	75.50	75.50	0	17,221	0.00%
2023/09/06	1	78.60	4	78.95	78.90	-3	17,953	-0.02%
2023/09/01	1	79.30	1	78.10	78.90	0	19,801	0.00%
2023/08/31	2	79.55	2	80.30	80.90	0	20,581	0.00%
2023/08/28	4	77.85	6	77.60	75.40	-2	21,261	-0.01%
2023/08/25	1	79.70	32	79.78	80.60	-31	21,124	-0.15%
2023/08/24	20	83.77	30	81.57	80.90	-10	21,174	-0.05%
2023/08/23	62	83.25	3	81.30	81.50	59	21,170	0.28%
2023/08/22	94	84.05	68	84.02	84.00	26	20,851	0.12%
2023/08/21	2	77.00	3	78.67	79.50	-1	20,219	0.00%
2023/08/18	3	75.07	7	71.44	72.30	-4	19,950	-0.02%
2023/08/17	2	74.95	1	75.50	75.70	1	19,720	0.01%
2023/08/15	2	72.80	1	71.80	71.80	1	19,275	0.01%
2023/08/11	1	69.50	0	0.00	69.80	1	18,584	0.01%
2023/08/10	0	0.00	3	66.70	67.00	-3	18,311	-0.02%
2023/08/08	1	72.30	2	69.90	69.90	-1	17,853	-0.01%
2023/08/07	1	66.50	0	0.00	72.40	1	17,630	0.01%
2023/08/04	6	70.00	15	68.70	68.30	-9	17,160	-0.05%
2023/08/02	6.1	70.87	47	75.24	69.30	-40.9	16,808	-0.24%
2023/08/01	34	77.72	9	78.84	76.90	25	16,673	0.15%
2023/07/31	4	82.33	3	79.70	77.50	1	16,440	0.01%
2023/07/28	25	83.83	34	82.90	83.30	-9	15,957	-0.06%
2023/07/27	6.2	85.14	2	87.75	84.10	4.2	15,570	0.03%
2023/07/26	6.1	89.85	12	89.91	86.30	-5.9	14,726	-0.04%
2023/07/25	8.2	101.91	12	97.78	95.80	-3.8	14,249	-0.03%
2023/07/24	48	99.48	34	102.33	103.50	14	13,605	0.10%
2023/07/21	0	97.90	2	94.90	96.40	-2	12,825	-0.02%
2023/07/20	1	87.70	20.8	87.34	89.70	-19.8	12,819	-0.15%
2023/07/18	1	82.40	0	0.00	81.00	1	12,836	0.01%
2023/07/17	0	0.00	38	82.34	83.40	-38	12,885	-0.29%
2023/07/14	0	0.00	1	79.60	79.90	-1	12,994	-0.01%
2023/07/10	2	78.30	0.2	79.00	76.50	1.8	13,250	0.01%
2023/07/07	4.2	83.67	0	84.20	83.00	4.2	13,183	0.03%
2023/07/06	2	81.95	7	83.60	87.50	-5	13,073	-0.04%
2023/07/05	7	80.91	57	81.98	81.30	-50	13,003	-0.38%
2023/07/04	2	75.50	3	76.97	81.80	-1	13,031	-0.01%
2023/07/03	0	0.00	1	75.60	75.60	-1	12,877	-0.01%
2023/06/30	0	66.20	2	66.65	68.80	-2	12,849	-0.02%
2023/06/29	2	61.85	0	0.00	62.60	2	12,815	0.02%
2023/06/28	0	0.00	48	60.56	62.10	-48	12,731	-0.38%
2023/06/27	5	61.32	1	61.50	58.80	4	12,580	0.03%
2023/06/26	4	66.00	30	65.53	65.30	-26	12,367	-0.21%
2023/06/21	5	62.80	8	62.75	63.50	-3	11,328	-0.03%
2023/06/16	1	47.45	1	47.35	47.85	0	10,939	0.00%
2023/06/15	5	45.95	0	0.00	46.05	5	10,667	0.05%
2023/06/13	1	45.30	7	45.12	45.30	-6	10,174	-0.06%
2023/06/09	3	45.18	10	45.21	44.70	-7	9,545	-0.07%
2023/06/08	2	42.98	25	42.32	42.30	-23	8,808	-0.26%
2023/06/07	7	42.74	6	42.03	42.20	1	8,347	0.01%
2023/06/06	93	40.82	8	40.65	41.60	85	7,586	1.12%
2023/06/05	3	40.10	0	41.50	41.50	3	6,726	0.04%
2023/06/02	1	37.30	4	36.99	37.75	-3	6,135	-0.05%
2023/05/31	0	0.00	6	34.30	34.50	-6	5,684	-0.11%
2023/05/29	0	0.00	6	34.31	35.10	-6	5,297	-0.11%
2023/05/26	0	0.00	5	32.65	32.05	-5	4,943	-0.10%
2023/05/16	1	28.60	0	0.00	28.70	1	4,410	0.02%
2023/05/08	3	29.90	20	30.20	29.35	-17	4,261	-0.40%
2023/05/05	20	32.60	0	0.00	32.60	20	3,986	0.50%
2023/05/02	0	0.00	6	32.03	31.75	-6	3,932	-0.15%
2023/04/27	3	31.15	0	0.00	31.20	3	3,894	0.08%
2023/04/25	3	30.80	0	0.00	30.90	3	3,856	0.08%
2023/04/19	3	31.90	0	0.00	32.05	3	3,592	0.08%
2023/04/12	0	0.00	1	30.50	30.40	-1	3,006	-0.03%
2023/04/07	0	0.00	7	30.13	29.90	-7	2,834	-0.25%
2023/03/24	1	29.05	0	0.00	29.15	1	2,521	0.04%
2023/03/20	6	29.61	2	29.50	29.45	4	2,387	0.17%
2023/03/16	2	28.75	0	0.00	28.30	2	2,370	0.08%
2023/03/13	0	0.00	3	27.60	27.65	-3	2,243	-0.13%
2023/03/06	3	27.75	0	0.00	27.70	3	2,137	0.14%
2023/02/24	0	0.00	2	27.40	27.80	-2	2,112	-0.09%
2023/02/15	1	26.40	0	0.00	26.55	1	2,034	0.05%
2023/01/31	0	0.00	1	26.40	26.60	-1	2,226	-0.04%
2023/01/09	1	25.85	0	0.00	25.85	1	2,296	0.04%
2023/01/04	0	0.00	0.1	25.50	25.60	-0.1	2,426	0.00%
2022/12/30	0	0.00	1	25.55	25.40	-1	2,534	-0.04%
2022/12/05	2	27.55	0	0.00	27.35	2	3,350	0.06%
2022/11/24	1	25.35	0	0.00	25.35	1	3,986	0.03%
2022/11/14	0	0.00	20	24.95	25.05	-20	5,353	-0.37%
2022/11/11	0	0.00	2	25.35	25.00	-2	5,368	-0.04%
2022/11/10	0	0.00	2	25.35	25.25	-2	5,353	-0.04%
2022/11/07	1	24.80	15	24.98	24.90	-14	5,645	-0.25%
2022/11/02	0	0.00	1	24.95	24.90	-1	5,819	-0.02%
2022/10/28	4	23.85	18	24.13	23.55	-14	5,755	-0.24%
2022/10/26	1	23.25	0	0.00	23.25	1	5,776	0.02%
2022/10/25	0	0.00	2	23.85	23.65	-2	5,829	-0.03%
2022/10/24	1	24.50	1	24.60	24.40	0	5,981	0.00%
2022/10/21	2	24.20	0	0.00	24.05	2	6,047	0.03%
2022/10/20	2	24.55	1	24.80	24.55	1	6,078	0.02%
2022/10/19	1	25.10	1	25.60	25.10	0	6,126	0.00%
2022/10/18	0	0.00	1	25.40	25.30	-1	6,122	-0.02%
2022/10/17	4	24.48	4	24.58	24.90	0	6,138	0.00%
2022/10/14	2	24.98	5	25.19	25.45	-3	6,192	-0.05%
2022/10/13	15	24.76	0	0.00	24.05	15	6,267	0.24%
2022/10/12	3	25.60	4	25.83	25.65	-1	6,288	-0.02%
2022/10/11	4	26.35	1	25.90	25.95	3	6,412	0.05%
2022/10/07	1	27.90	1	28.10	27.90	0	6,459	0.00%
2022/10/06	1	28.10	1	28.30	28.25	0	6,597	0.00%
2022/10/05	39	28.61	39	29.41	28.40	0	6,639	0.00%
2022/09/30	0	0.00	1	27.10	27.50	-1	6,597	-0.02%
2022/09/27	3	28.85	3	29.10	29.00	0	6,779	0.00%
2022/09/26	3	29.55	3	28.95	29.25	0	6,818	0.00%
2022/09/23	1	31.15	0	0.00	30.50	1	6,879	0.01%
2022/09/22	0	0.00	1	31.50	31.55	-1	6,956	-0.01%
2022/09/21	3	32.10	3	31.93	31.30	0	7,035	0.00%
2022/09/19	6	31.49	31.9	31.42	31.35	-25.9	7,233	-0.36%
2022/09/16	3	31.68	4	31.70	31.65	-1	7,247	-0.01%
2022/09/15	25	33.70	0	0.00	32.50	25	7,191	0.35%
2022/09/14	4	33.03	1	32.95	33.15	3	7,084	0.04%
2022/09/13	0	0.00	0.1	32.70	32.75	-0.1	7,032	0.00%
2022/09/12	10	33.00	1	33.30	32.65	9	7,037	0.13%
2022/09/08	1	32.70	0	0.00	32.75	1	7,043	0.01%
2022/09/07	0	0.00	2	32.00	32.00	-2	7,020	-0.03%
2022/09/06	6	32.00	2	31.65	31.70	4	7,026	0.06%
2022/09/05	10	32.85	0	0.00	32.55	10	6,985	0.14%
2022/09/02	7	32.31	26	32.56	32.50	-19	6,875	-0.28%
2022/09/01	11	33.28	0	0.00	32.90	11	6,832	0.16%
2022/08/31	13	32.92	1	33.15	33.40	12	6,709	0.18%
2022/08/30	2	31.98	2	32.50	32.70	0	6,537	0.00%
2022/08/29	2	30.35	0	0.00	30.70	2	6,330	0.03%
2022/08/26	0	0.00	2	31.20	31.15	-2	6,281	-0.03%
2022/08/25	1	32.80	4	32.04	32.05	-3	6,172	-0.05%
2022/08/24	1	31.65	0	0.00	31.55	1	5,839	0.02%
2022/08/22	11	32.24	0	0.00	32.25	11	5,735	0.19%
2022/08/19	40	32.08	1	32.10	31.95	39	5,510	0.71%
2022/08/18	2	30.00	0	0.00	30.15	2	5,293	0.04%
2022/08/17	2.1	29.51	0	0.00	29.65	2.1	5,345	0.04%
2022/08/16	36	30.06	38	30.97	29.70	-2	5,316	-0.04%
2022/08/12	5	30.20	0	0.00	30.05	5	5,024	0.10%
2022/08/08	0	0.00	6	28.70	28.75	-6	4,707	-0.13%
2022/08/04	6	27.90	0	0.00	28.00	6	4,658	0.13%
2022/08/01	1	29.50	0	0.00	29.20	1	4,547	0.02%
2022/07/29	62	30.37	59	30.62	30.35	3	4,473	0.07%
2022/07/20	1	30.50	0	0.00	30.35	1	3,972	0.03%
2022/07/19	5	29.50	0	0.00	29.80	5	3,873	0.13%
2022/07/13	0	26.10	0	0.00	26.95	0	3,340	0.00%
2022/07/04	9	29.60	9	29.68	29.10	0	2,754	0.00%
2022/07/01	0	0.00	2	29.90	28.55	-2	2,680	-0.07%
2022/06/30	2	30.85	0	0.00	30.35	2	2,549	0.08%
2022/06/29	0	0.00	1	30.95	30.95	-1	2,437	-0.04%
2022/06/28	0	29.95	0.2	30.10	30.65	-0.2	2,326	-0.01%
2022/06/27	0	0.00	3	30.25	30.05	-3	2,151	-0.14%
2022/06/21	0.2	27.20	2	27.90	27.80	-1.8	1,921	-0.09%
2022/05/30	1	26.00	1	26.50	26.50	0	1,671	0.00%
2022/05/24	0	0.00	1	25.10	25.00	-1	1,749	-0.06%
2022/04/27	1	23.00	0	0.00	23.00	1	2,652	0.04%
2022/04/11	1	24.40	0	0.00	24.35	1	3,562	0.03%
2022/03/25	0	26.80	0	0.00	26.25	0	4,658	0.00%
2022/03/17	2	26.20	0	0.00	26.20	2	4,800	0.04%
2022/03/11	0	0.00	1	25.55	25.70	-1	4,739	-0.02%
2022/03/10	2	26.10	2	25.85	25.80	0	4,732	0.00%
2022/03/09	0	0.00	1	24.20	24.70	-1	4,690	-0.02%
2022/03/08	1	23.75	0	0.00	23.55	1	4,670	0.02%
2022/02/25	1	25.45	1	25.65	25.60	0	4,582	0.00%
2022/02/23	0	0.00	1	26.45	26.85	-1	4,378	-0.02%
2022/02/21	0	0.00	0.1	26.60	26.55	-0.1	4,480	0.00%
2022/02/11	0	0.00	1	27.10	26.70	-1	4,727	-0.02%
2022/01/21	1	26.80	0	0.00	27.10	1	5,563	0.02%
2022/01/19	1	27.95	0	0.00	27.95	1	5,495	0.02%
2022/01/17	0	0.00	4	27.90	27.85	-4	5,477	-0.07%
2022/01/14	4	26.69	0	0.00	26.85	4	5,425	0.07%
2022/01/07	1	28.00	0	0.00	27.55	1	5,316	0.02%
2022/01/04	1	28.50	2	29.50	29.30	-1	5,337	-0.02%
2022/01/03	0	0.00	8	29.12	28.50	-8	5,174	-0.15%
2021/12/30	0	0.00	1	28.40	28.40	-1	4,886	-0.02%
2021/12/29	12	28.04	0	0.00	28.55	12	4,837	0.25%
2021/12/20	1	26.85	1	26.20	26.10	0	5,534	0.00%
2021/12/08	0	0.00	2	25.85	25.60	-2	5,915	-0.03%
2021/11/18	1	28.65	0	0.00	27.45	1	6,548	0.02%
2021/11/17	0	0.00	10	28.60	29.00	-10	6,373	-0.16%
2021/11/16	4	28.20	7	28.91	28.25	-3	6,195	-0.05%
2021/11/15	0	0.00	3	28.40	28.25	-3	5,960	-0.05%
2021/11/08	0	0.00	1	26.70	26.80	-1	5,723	-0.02%
2021/11/04	1	27.35	0	0.00	27.20	1	5,946	0.02%
2021/11/03	0	0.00	1	26.45	27.00	-1	5,932	-0.02%
2021/11/01	0	0.00	2.1	27.94	27.65	-2.1	5,992	-0.03%
2021/10/29	5.1	27.73	3	27.37	27.80	2.1	5,863	0.04%
2021/10/28	1	26.00	0	0.00	26.00	1	5,557	0.02%
2021/10/27	1	26.10	0	0.00	26.15	1	5,849	0.02%
2021/10/26	0	0.00	1	26.70	26.20	-1	6,036	-0.02%
2021/10/25	1	26.30	1	26.80	26.40	0	6,066	0.00%
2021/10/22	1	26.10	0	0.00	26.20	1	6,040	0.02%
2021/10/15	0	0.00	3	26.75	26.90	-3	6,202	-0.05%
2021/10/14	1	26.85	0	0.00	26.55	1	6,182	0.02%
2021/10/13	1	26.90	0	0.00	27.35	1	6,140	0.02%
2021/10/08	0	0.00	1	26.45	26.30	-1	6,217	-0.02%
2021/10/07	0	0.00	1	27.00	26.75	-1	6,188	-0.02%
2021/10/05	1	26.50	2	25.55	26.60	-1	6,098	-0.02%
2021/10/04	7	26.53	4	26.01	26.05	3	6,021	0.05%
2021/10/01	4	27.43	2	27.85	26.55	2	5,962	0.03%
2021/09/30	4	27.39	3	28.18	27.75	1	5,796	0.02%
2021/09/29	3	28.23	2	28.55	28.30	1	5,625	0.02%
2021/09/28	0	0.00	2	28.00	29.15	-2	5,360	-0.04%
2021/09/27	11	28.44	3	28.95	28.55	8	5,168	0.15%
2021/09/24	3	27.30	1	27.25	27.85	2	4,704	0.04%
2021/09/13	8	25.61	8	25.30	25.35	0	4,052	0.00%
2021/09/10	0	0.00	1	26.85	26.90	-1	4,047	-0.02%
2021/09/08	1	27.25	0	0.00	26.35	1	3,970	0.03%
2021/09/03	0	0.00	1	27.60	27.70	-1	3,735	-0.03%
2021/08/31	0	0.00	1	25.85	27.15	-1	3,446	-0.03%
2021/08/27	5	25.30	5	25.30	25.35	0	3,222	0.00%
2021/08/26	0	0.00	1	24.15	24.20	-1	3,119	-0.03%
2021/08/25	2	23.68	1	23.45	23.85	1	3,083	0.03%
2021/08/24	1	23.00	0	0.00	22.75	1	3,037	0.03%
2021/08/19	0	0.00	1	22.85	22.30	-1	3,015	-0.03%
2021/08/11	0	0.00	0.2	24.60	24.00	-0.2	2,896	-0.01%
2021/08/09	1	28.20	0	0.00	28.15	1	2,685	0.04%
2021/08/04	1	28.60	0	0.00	27.60	1	2,477	0.04%
2021/08/02	3.2	28.33	2	27.90	28.10	1.2	2,336	0.05%
2021/07/20	0	0.00	5	24.70	24.15	-5	1,581	-0.32%
2021/07/19	5	24.78	0	0.00	24.85	5	1,566	0.32%
2021/07/15	100	24.50	100	24.50	24.50	0	1,480	0.00%
2021/07/05	0	0.00	6	22.85	22.85	-6	1,615	-0.37%
2021/06/03	2	23.10	0	0.00	23.00	2	2,605	0.08%
2021/05/27	2	22.75	0	0.00	22.65	2	3,045	0.07%
2021/05/17	2	19.05	0	0.00	19.05	2	3,249	0.06%
2021/05/12	0	0.00	8	22.65	21.65	-8	3,244	-0.25%
2021/04/29	1	26.75	0	0.00	27.15	1	3,896	0.03%
2021/04/20	0	0.00	5	27.45	27.40	-5	4,600	-0.11%
2021/04/15	0	0.00	1	28.00	27.95	-1	4,640	-0.02%
2021/04/09	0	0.00	2	28.98	29.00	-2	4,678	-0.04%
2021/04/08	5	28.25	1	29.00	28.85	4	4,623	0.09%
2021/04/07	0	0.00	2	28.03	28.05	-2	4,576	-0.04%
2021/03/30	1	27.50	0	0.00	27.40	1	4,525	0.02%
2021/03/22	3	28.87	3	28.45	28.45	0	4,594	0.00%
2021/03/09	0	0.00	4	26.75	26.20	-4	4,746	-0.08%
2021/03/05	0	0.00	3	27.50	27.60	-3	4,795	-0.06%
2021/03/04	0	26.70	0	0.00	26.75	0	4,666	0.00%
2021/02/24	0	0.00	1	25.15	25.15	-1	5,103	-0.02%
2021/02/23	1	24.90	0	0.00	25.15	1	5,275	0.02%
2021/02/22	4	25.60	0	0.00	25.55	4	5,716	0.07%
2021/02/18	0	0.00	1	25.50	25.50	-1	6,045	-0.02%
2021/01/28	1	23.75	0	0.00	23.55	1	6,283	0.02%
2021/01/25	1	23.65	0	0.00	23.55	1	6,259	0.02%
2021/01/20	1	23.60	1	24.00	23.50	0	7,039	0.00%
2021/01/15	1	25.00	0	0.00	24.50	1	7,472	0.01%
2021/01/14	1	26.10	0	0.00	26.10	1	7,616	0.01%
2021/01/13	1	26.05	0	0.00	26.00	1	7,644	0.01%
2021/01/12	1	28.00	0	0.00	27.25	1	7,628	0.01%
2021/01/11	1	29.05	0	0.00	29.05	1	7,693	0.01%
2021/01/07	1	29.30	0	0.00	29.40	1	8,027	0.01%
2021/01/05	1	30.65	1	30.45	30.55	0	8,375	0.00%
2021/01/04	1	30.35	0	0.00	30.50	1	8,670	0.01%
2020/12/30	8	30.00	0	0.00	30.05	8	8,843	0.09%
2020/12/29	4	29.98	0	0.00	29.50	4	9,133	0.04%
2020/12/28	0	0.00	3	29.80	30.15	-3	9,367	-0.03%
2020/12/23	0	0.00	1	28.65	29.30	-1	9,655	-0.01%
2020/12/22	1	29.00	0	0.00	28.25	1	10,782	0.01%
2020/12/21	0	0.00	1	29.05	29.30	-1	11,007	-0.01%
2020/12/16	0	0.00	1	31.35	30.15	-1	11,178	-0.01%
2020/12/11	2	29.75	2	28.80	29.15	0	11,322	0.00%
2020/12/10	2	29.85	0	0.00	29.70	2	11,414	0.02%
2020/12/09	1	30.00	1	29.80	30.75	0	11,468	0.00%
2020/12/07	1	29.05	0	0.00	28.90	1	11,492	0.01%
2020/12/03	0	0.00	3	28.75	28.80	-3	11,760	-0.03%
2020/12/02	3	28.72	0	0.00	28.45	3	11,930	0.03%
2020/12/01	1	29.35	3	29.30	29.35	-2	12,367	-0.02%
2020/11/30	2	28.85	0	0.00	28.60	2	12,822	0.02%
2020/11/27	1	28.85	0	0.00	29.15	1	13,012	0.01%
2020/11/25	3	28.48	6	28.80	29.40	-3	13,214	-0.02%
2020/11/24	2	30.68	1	30.90	30.50	1	13,074	0.01%
2020/11/23	1	30.65	1	30.90	30.80	0	13,164	0.00%
2020/11/20	3	31.32	6	31.18	30.80	-3	13,861	-0.02%
2020/11/19	7	30.94	12	31.31	31.00	-5	13,900	-0.04%
2020/11/18	5	34.81	13	32.79	32.55	-8	13,522	-0.06%
2020/11/17	2	36.73	1	36.45	36.15	1	13,395	0.01%
2020/11/16	3	36.67	4	36.73	36.80	-1	13,678	-0.01%
2020/11/13	0	0.00	7	36.52	36.50	-7	13,837	-0.05%
2020/11/12	3	36.05	1	35.90	36.15	2	14,144	0.01%
2020/11/11	1	36.65	2	36.70	36.90	-1	14,467	-0.01%
2020/11/10	5	37.24	5	36.51	36.15	0	14,618	0.00%
2020/11/09	2	36.95	5	37.02	37.25	-3	14,931	-0.02%
2020/11/06	3	36.57	8	36.31	36.15	-5	15,233	-0.03%
2020/11/05	1	37.20	0	0.00	36.75	1	15,914	0.01%
2020/11/04	4	36.95	0	0.00	36.80	4	15,893	0.03%
2020/11/03	0	0.00	1.5	36.86	37.20	-1.5	16,057	-0.01%
2020/11/02	4	36.75	4	36.64	36.10	0	16,099	0.00%
2020/10/30	6	37.92	6	37.88	36.55	0	16,172	0.00%
2020/10/29	7	37.63	6	37.66	37.95	1	16,032	0.01%
2020/10/28	11	37.51	10.6	38.02	37.05	0.4	15,940	0.00%
2020/10/27	5	36.45	5	36.18	36.85	0	15,541	0.00%
2020/10/26	4	36.19	1	36.25	36.30	3	15,581	0.02%
2020/10/23	0	0.00	57	35.60	36.00	-57	15,291	-0.37%
2020/10/22	1	33.70	4	33.70	33.00	-3	14,867	-0.02%
2020/10/21	3	32.50	3	32.40	33.00	0	14,600	0.00%
2020/10/20	4	32.58	4	32.73	32.40	0	14,543	0.00%
2020/10/19	3	32.75	0	0.00	32.65	3	14,460	0.02%
2020/10/16	19	32.28	4	33.11	33.15	15	14,423	0.10%
2020/10/15	5	32.83	8	32.61	33.15	-3	14,187	-0.02%
2020/10/14	41	32.60	0	0.00	32.30	41	14,049	0.29%
2020/10/13	4	32.04	0	0.00	31.75	4	13,853	0.03%
2020/10/12	4	30.88	4	31.60	32.20	0	13,665	0.00%
2020/10/08	0	0.00	3	29.95	30.00	-3	13,393	-0.02%
2020/10/07	0	0.00	1	30.10	30.00	-1	13,332	-0.01%
2020/10/06	9	30.53	5	30.38	29.90	4	13,297	0.03%
2020/10/05	2	29.50	4	29.71	29.60	-2	13,095	-0.02%
2020/09/30	2	28.43	1	28.00	28.30	1	13,009	0.01%
2020/09/28	1	27.70	2	27.70	28.15	-1	13,018	-0.01%
2020/09/25	19	28.14	25	28.93	27.15	-6	12,999	-0.05%
2020/09/24	0	0.00	3	29.00	29.00	-3	11,943	-0.03%
2020/09/23	2	28.65	2	28.20	28.20	0	11,760	0.00%
2020/09/22	0	0.00	3	27.05	27.95	-3	11,712	-0.03%
2020/09/21	4	28.46	4	27.90	27.80	0	11,732	0.00%
2020/09/18	6	28.00	3	28.10	28.20	3	11,688	0.03%
2020/09/17	3	27.25	3	27.75	28.10	0	11,712	0.00%
2020/09/16	2	27.05	2	27.00	26.80	0	11,571	0.00%
2020/09/15	2	26.65	0	0.00	26.50	2	11,517	0.02%
2020/09/14	5	25.40	0	0.00	26.15	5	11,405	0.04%
2020/09/09	0	0.00	5	27.65	27.50	-5	11,045	-0.05%
2020/09/08	4	27.29	2	27.40	27.10	2	10,906	0.02%
2020/09/07	1	30.10	2	29.13	28.70	-1	10,716	-0.01%
2020/09/04	9	28.98	6	28.51	29.60	3	10,534	0.03%
2020/09/03	8	28.88	4	29.03	29.00	4	10,036	0.04%
2020/09/02	3	27.65	4	27.34	28.00	-1	9,499	-0.01%
2020/09/01	15	27.17	3	27.80	27.00	12	9,447	0.13%
2020/08/31	0	0.00	2	27.00	27.20	-2	9,337	-0.02%
2020/08/27	1	25.50	0	0.00	25.75	1	9,005	0.01%
2020/08/26	17	26.99	8.5	26.57	25.75	8.5	8,866	0.10%
2020/08/25	3.5	26.05	4	26.05	26.05	-0.5	8,134	-0.01%
2020/08/21	3	24.33	3	23.90	23.50	0	7,980	0.00%
2020/08/20	5	24.44	2	25.23	23.40	3	7,820	0.04%
2020/08/19	3	25.90	0	0.00	25.90	3	7,567	0.04%
2020/08/18	1	26.20	1	25.80	25.80	0	7,345	0.00%
2020/08/17	1	25.00	51	24.33	25.10	-50	7,016	-0.71%
2020/08/14	52	23.95	11	23.83	24.15	41	6,639	0.62%
2020/08/13	2	24.80	6	24.05	23.85	-4	6,448	-0.06%
2020/08/12	12	23.44	12	23.18	24.00	0	6,039	0.00%
2020/08/11	5	22.86	12	23.86	21.90	-7	5,662	-0.12%
2020/08/10	0	0.00	16	22.80	22.85	-16	4,937	-0.32%
2020/08/07	2	20.15	26	19.83	20.80	-24	4,861	-0.49%
2020/08/06	0	0.00	1	19.65	19.35	-1	4,793	-0.02%
2020/08/05	1	19.30	0	0.00	19.30	1	4,725	0.02%
2020/08/04	0	0.00	1	18.50	18.55	-1	4,700	-0.02%
2020/07/29	25	16.65	0	0.00	17.00	25	4,785	0.52%
2020/07/22	1	16.50	0	0.00	16.70	1	4,742	0.02%
2020/07/15	0	0.00	2	16.00	15.70	-2	4,578	-0.04%
2020/07/14	0	0.00	2	15.75	15.70	-2	4,630	-0.04%
2020/07/10	0	0.00	4	16.70	16.60	-4	4,545	-0.09%
2020/07/09	5	18.82	11	18.60	18.65	-6	4,420	-0.14%
2020/07/07	22	19.08	0	0.00	18.95	22	4,145	0.53%
2020/07/03	1	18.90	1	18.85	18.80	0	3,932	0.00%
2020/06/09	10	17.70	2	17.60	17.55	8	3,811	0.21%
2020/06/08	3	18.15	21	18.03	17.85	-18	3,848	-0.47%
2020/06/05	0	0.00	22	17.57	17.55	-22	3,677	-0.60%
2020/06/03	0	0.00	2	17.40	17.45	-2	3,717	-0.05%
2020/06/01	0	0.00	10	17.40	17.30	-10	3,836	-0.26%
2020/05/29	0	0.00	6	17.38	17.35	-6	3,982	-0.15%
2020/05/27	0	0.00	36	17.20	17.15	-36	3,917	-0.92%
2020/05/26	0	0.00	15	17.34	17.20	-15	3,978	-0.38%
2020/05/22	1	17.00	0	0.00	16.80	1	3,909	0.03%
2020/05/20	1	16.75	0	0.00	16.80	1	3,954	0.03%
2020/05/18	2	16.95	0	0.00	16.85	2	4,128	0.05%
2020/05/14	0	0.00	4	17.25	17.05	-4	4,336	-0.09%
2020/05/13	0	0.00	3	17.14	17.35	-3	4,454	-0.07%
2020/05/12	22	17.16	2	16.53	16.75	20	4,257	0.47%
2020/05/11	2	17.70	1	17.95	17.50	1	4,161	0.02%
2020/05/08	11	17.20	1	17.15	17.30	10	3,963	0.25%
2020/05/07	5	16.94	1	17.00	17.40	4	3,873	0.10%
2020/05/06	8	16.75	0	0.00	16.95	8	3,715	0.22%
2020/04/15	0	0.00	10	14.65	14.75	-10	4,016	-0.25%
2020/03/19	2	12.75	0	0.00	12.75	2	4,143	0.05%
2020/03/17	1	14.50	1	14.55	14.40	0	4,038	0.00%
2020/03/16	1	14.35	1	14.45	14.35	0	3,994	0.00%
2020/03/13	2	13.65	0	0.00	14.10	2	3,956	0.05%
2020/03/10	1	16.15	0	0.00	16.40	1	3,750	0.03%
2020/03/05	0	0.00	1	17.05	16.95	-1	3,607	-0.03%
2020/03/04	2	16.58	0	0.00	17.00	2	3,478	0.06%
2020/02/26	0	0.00	1	16.75	16.65	-1	3,145	-0.03%
2020/02/20	11	17.50	3	17.50	17.50	8	2,987	0.27%
2020/02/17	0	0.00	2	17.00	17.20	-2	2,656	-0.08%
2020/02/05	1	15.60	0	0.00	15.50	1	2,700	0.04%
2020/02/04	1	15.85	0	0.00	15.75	1	2,676	0.04%
2020/01/30	2	15.45	0	0.00	15.45	2	2,585	0.08%
2020/01/17	3	17.18	3	16.95	16.95	0	2,533	0.00%
2020/01/13	3	16.80	3	16.95	16.75	0	2,436	0.00%
2020/01/10	0	0.00	2	16.30	16.30	-2	2,313	-0.09%
2020/01/08	0	0.00	2	16.05	15.90	-2	2,195	-0.09%
2020/01/07	0	0.00	2	16.10	16.05	-2	2,187	-0.09%
2020/01/02	2	16.20	2	16.25	16.20	0	2,077	0.00%
2019/12/30	0	0.00	2	15.85	15.85	-2	1,928	-0.10%
2019/12/25	0	0.00	2	14.90	14.90	-2	1,768	-0.11%
2019/12/18	0	0.00	1	14.85	14.85	-1	1,835	-0.05%
2019/12/13	0	0.00	1	14.95	14.75	-1	1,898	-0.05%
2019/12/05	1	14.70	0	0.00	14.70	1	2,221	0.05%
2019/11/22	1	14.80	0	0.00	15.00	1	2,787	0.04%
2019/11/18	0	0.00	4	14.90	14.90	-4	3,878	-0.10%
2019/11/07	0	0.00	1	15.85	15.70	-1	4,215	-0.02%
2019/11/05	2	16.15	3	16.43	16.25	-1	4,060	-0.02%
2019/10/17	2	15.65	0	0.00	15.65	2	3,808	0.05%
2019/10/09	3	14.95	0	0.00	15.05	3	3,687	0.08%
2019/10/08	0	0.00	3	15.15	14.95	-3	3,688	-0.08%
2019/10/07	4	14.98	0	0.00	14.90	4	3,668	0.11%
2019/10/04	0	14.40	0	0.00	14.50	0	3,646	0.00%
2019/09/12	15	16.12	22	16.01	15.95	-7	3,731	-0.19%
2019/09/10	0	0.00	1	15.40	15.35	-1	3,515	-0.03%
2019/09/06	1	15.70	0	0.00	15.75	1	3,502	0.03%
2019/09/05	2	15.85	1	15.85	15.75	1	3,567	0.03%
2019/09/04	21	16.06	26	15.90	15.90	-5	3,516	-0.14%
2019/09/03	7	15.62	0	0.00	15.70	7	3,401	0.21%
2019/08/30	18	15.75	15	15.85	15.70	3	3,278	0.09%
2019/08/29	0	15.25	0	0.00	15.25	0	3,101	0.00%
2019/08/27	2	15.65	0	0.00	15.60	2	3,023	0.07%
2019/08/26	1	15.80	0	0.00	15.60	1	2,977	0.03%
2019/08/22	9	16.36	0	0.00	15.90	9	2,778	0.32%
2019/08/20	4	14.55	0	0.00	14.45	4	1,913	0.21%
2019/07/05	1	15.50	0	0.00	15.65	1	3,035	0.03%
2019/06/14	0	0.00	7	14.85	14.75	-7	3,128	-0.22%
2019/06/13	1	14.75	3	14.32	14.90	-2	3,134	-0.06%
2019/06/06	1	13.75	0	0.00	13.85	1	3,015	0.03%
2019/06/04	1	13.80	0	0.00	13.80	1	3,010	0.03%
2019/05/28	0	0.00	6	13.39	13.55	-6	2,934	-0.20%
2019/05/23	0	0.00	2	13.50	13.10	-2	2,891	-0.07%
2019/05/17	2	13.50	0	0.00	13.40	2	2,812	0.07%
2019/05/16	2	13.60	1	13.80	13.55	1	2,798	0.04%
2019/05/15	3	13.63	0	0.00	13.60	3	2,782	0.11%
2019/05/14	6	13.60	5	13.91	13.80	1	2,747	0.04%
2019/05/13	3	13.85	2	14.38	13.90	1	2,707	0.04%
2019/05/10	6	14.41	9	14.74	14.40	-3	2,665	-0.11%
2019/05/09	3	14.87	5	15.06	14.65	-2	2,620	-0.08%
2019/05/08	1	14.75	112	14.80	14.95	-111	2,536	-4.38%	大賣/鉅額交易
2019/05/07	2	13.90	0	0.00	13.95	2	2,451	0.08%
2019/05/06	3	14.00	1	14.20	13.95	2	2,418	0.08%
2019/05/03	0	0.00	4	14.51	14.35	-4	2,397	-0.17%
2019/04/30	0	0.00	1	14.45	14.35	-1	2,350	-0.04%
2019/04/29	1	14.10	0	0.00	14.05	1	2,312	0.04%
2019/04/26	2	14.23	3	14.52	14.20	-1	2,286	-0.04%
2019/04/25	3	14.75	1	14.95	14.40	2	2,273	0.09%
2019/04/24	3	14.12	6	14.26	14.10	-3	2,216	-0.14%
2019/04/23	15	14.93	4	14.48	14.45	11	2,161	0.51%
2019/04/22	3	15.87	0	0.00	15.95	3	2,000	0.15%
2019/04/19	6	16.15	2	16.10	16.20	4	1,943	0.21%
2019/04/18	0	0.00	2	16.35	16.35	-2	1,718	-0.12%
2019/04/16	0	0.00	10	15.20	14.90	-10	1,600	-0.62%
2019/04/15	4	14.96	15	14.68	15.10	-11	1,442	-0.76%
2019/04/12	12	13.66	2	13.98	14.15	10	1,168	0.86%
2019/03/25	8	11.08	8	11.16	11.40	0	369	0.00%
2018/07/04	0	0.00	2	10.75	10.60	-2	743	-0.27%
2018/07/03	0	0.00	8	10.90	10.80	-8	743	-1.08%
2018/06/27	2	10.65	0	0.00	10.55	2	734	0.27%
2018/05/29	0	0.00	6	11.15	10.90	-6	699	-0.86%
2018/04/26	0	0.00	2	10.45	10.40	-2	860	-0.23%
2018/04/23	3	10.72	0	0.00	10.75	3	899	0.33%
2018/04/18	3	10.93	0	0.00	10.90	3	919	0.33%
2018/04/11	0	0.00	2	11.80	11.65	-2	869	-0.23%
2018/03/22	0	0.00	12	11.35	11.25	-12	1,290	-0.93%
2018/03/14	2	10.80	0	0.00	10.85	2	1,492	0.13%
2018/03/12	7	10.90	0	0.00	10.80	7	1,558	0.45%
2018/03/09	5	10.87	0	0.00	10.85	5	1,584	0.32%
2018/01/29	0	0.00	2	12.50	12.45	-2	2,310	-0.09%
2018/01/22	10	12.25	0	0.00	12.30	10	2,236	0.45%
2018/01/18	2	12.45	0	0.00	12.30	2	2,209	0.09%