廣運 (6125)-宏遠-高雄券商分點個股進出

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
92.0
漲跌
▲1.3
漲幅
+1.43%
成交量
11,726張
產業
上櫃光電類股
426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－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄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
2024/05/17	7	91.54	6	92.43	92.00	1	26,564	0.00%
2024/05/16	3	92.37	29	92.60	90.70	-26	26,981	-0.10%
2024/05/15	40	92.71	19	92.21	90.80	21	27,304	0.08%
2024/05/14	29	92.12	33	92.30	93.00	-4	27,389	-0.01%
2024/05/13	25	91.22	87	90.44	91.00	-62	27,000	-0.23%
2024/05/10	41	85.96	23	86.23	87.60	18	26,666	0.07%
2024/05/09	47	86.93	15	87.25	85.30	32	26,496	0.12%
2024/05/08	17	87.04	43	87.43	87.10	-26	26,371	-0.10%
2024/05/07	74	87.12	43	88.10	87.50	31	26,431	0.12%
2024/05/06	8	90.05	1	92.00	89.70	7	26,141	0.03%
2024/05/03	30	91.94	26	91.07	89.50	4	25,882	0.02%
2024/05/02	9	90.58	13	91.39	90.40	-4	25,535	-0.02%
2024/04/30	41	92.60	24.5	92.19	91.70	16.5	25,338	0.07%
2024/04/29	11	92.44	15	92.28	90.00	-4	24,846	-0.02%
2024/04/26	71	92.73	83.5	91.80	91.70	-12.5	24,454	-0.05%
2024/04/25	52	91.04	72	91.31	90.50	-20	23,795	-0.08%
2024/04/24	82.3	91.42	90.5	92.45	90.20	-8.2	23,062	-0.04%
2024/04/23	30	85.23	28	84.56	87.40	2	21,598	0.01%
2024/04/22	60	87.08	26	84.30	80.60	34	21,112	0.16%
2024/04/19	62.5	83.82	34	84.06	87.30	28.5	20,636	0.14%
2024/04/18	37	84.74	18	84.91	84.20	19	20,040	0.09%
2024/04/17	8	84.36	36	83.49	85.00	-28	19,670	-0.14%
2024/04/16	11	75.98	5	76.18	77.30	6	19,260	0.03%
2024/04/15	15	78.64	4	78.33	78.20	11	19,208	0.06%
2024/04/12	11	80.75	22.2	80.44	80.00	-11.2	19,133	-0.06%
2024/04/11	10	81.36	13	81.42	81.00	-3	19,030	-0.02%
2024/04/10	25	82.68	2	84.40	82.40	23	19,007	0.12%
2024/04/09	15	83.29	9	83.90	84.50	6	18,905	0.03%
2024/04/08	8	83.15	39	84.56	84.00	-31	18,859	-0.16%
2024/04/03	5	81.22	15	80.29	81.20	-10	19,123	-0.05%
2024/04/02	31	81.17	4	81.05	80.80	27	19,179	0.14%
2024/04/01	2	83.50	5	83.42	83.00	-3	19,042	-0.02%
2024/03/29	15	84.09	21	85.40	82.80	-6	18,968	-0.03%
2024/03/28	19	84.77	6	85.63	84.50	13	18,697	0.07%
2024/03/27	8	84.91	7	85.47	84.00	1	18,565	0.01%
2024/03/26	22	86.90	33	86.81	82.70	-11	18,330	-0.06%
2024/03/25	10.2	86.15	45	86.62	88.40	-34.8	17,386	-0.20%
2024/03/22	3	79.33	4	79.85	80.40	-1	16,422	-0.01%
2024/03/21	6	79.78	1	79.00	79.00	5	16,345	0.03%
2024/03/20	7	79.16	5	79.00	78.60	2	16,230	0.01%
2024/03/19	10	79.84	3	79.77	78.90	7	16,135	0.04%
2024/03/18	15	80.51	11	81.19	81.50	4	16,027	0.02%
2024/03/15	22	80.20	23	79.61	80.00	-1	15,920	-0.01%
2024/03/14	43	78.91	22	79.17	78.90	21	15,772	0.13%
2024/03/13	25	81.50	23	82.21	81.70	2	15,553	0.01%
2024/03/12	11	81.85	89	80.86	83.70	-78	15,019	-0.52%
2024/03/11	23	80.33	18.4	80.78	79.30	4.6	14,608	0.03%
2024/03/08	28	82.49	12	81.56	77.80	16	14,227	0.11%
2024/03/07	35	89.41	23	89.82	86.10	12	13,955	0.09%
2024/03/06	18.4	92.10	24	90.57	91.50	-5.6	13,398	-0.04%
2024/03/05	40	87.00	25	87.85	87.50	15	12,482	0.12%
2024/03/04	36	89.13	35	89.83	87.60	1	12,213	0.01%
2024/03/01	60	86.59	57	87.16	86.70	3	11,521	0.03%
2024/02/29	13	79.89	28	81.28	85.20	-15	10,326	-0.15%
2024/02/27	51	81.06	64	81.33	77.50	-13	9,867	-0.13%
2024/02/26	11	77.27	33	78.14	81.10	-22	9,308	-0.24%
2024/02/23	45	75.58	9	76.76	73.80	36	9,099	0.40%
2024/02/22	20	77.28	30	78.00	76.50	-10	9,437	-0.11%
2024/02/21	50	76.01	35	75.40	77.40	15	9,754	0.15%
2024/02/20	39	73.61	19	74.24	74.70	20	9,647	0.21%
2024/02/19	18	74.97	9	74.17	74.70	9	9,466	0.10%
2024/02/16	22	69.94	29	69.93	70.80	-7	8,888	-0.08%
2024/02/15	9	65.78	48	62.90	66.20	-39	8,301	-0.47%
2024/02/05	9	61.48	14	61.10	62.00	-5	7,877	-0.06%
2024/02/02	31	62.77	15	62.89	62.90	16	7,844	0.20%
2024/02/01	32	61.50	0	0.00	61.50	32	7,767	0.41%
2024/01/30	9	61.04	10	61.76	60.90	-1	7,706	-0.01%
2024/01/29	5	59.30	1	59.00	59.50	4	7,557	0.05%
2024/01/25	0	0.00	10	59.50	59.30	-10	7,566	-0.13%
2024/01/22	34	61.80	69	61.72	62.40	-35	7,548	-0.46%
2024/01/19	30	60.60	1	61.00	60.60	29	7,405	0.39%
2024/01/18	2	57.90	0	0.00	57.90	2	7,372	0.03%
2024/01/17	11	61.00	2	58.60	58.60	9	7,378	0.12%
2024/01/16	7	60.10	7	60.70	60.20	0	7,338	0.00%
2024/01/15	0	0.00	6	60.95	60.00	-6	7,324	-0.08%
2024/01/11	0	0.00	2	58.00	59.20	-2	7,209	-0.03%
2024/01/09	1	58.20	0	0.00	56.50	1	7,254	0.01%
2024/01/08	0	0.00	2	59.60	58.50	-2	7,235	-0.03%
2024/01/04	13	60.94	11	60.44	60.70	2	7,255	0.03%
2023/12/29	38	63.53	23	64.05	63.00	15	7,191	0.21%
2023/12/28	17	61.54	16	59.15	60.80	1	6,667	0.01%
2023/12/20	0	0.00	1	57.60	57.90	-1	6,856	-0.01%
2023/12/19	2	57.50	1	56.50	56.60	1	6,915	0.01%
2023/12/15	13	58.31	13	58.91	58.20	0	6,999	0.00%
2023/12/14	1	59.80	0	0.00	58.60	1	7,037	0.01%
2023/12/12	1	59.80	6	60.18	59.60	-5	7,055	-0.07%
2023/12/11	3	61.43	3	60.87	61.30	0	7,083	0.00%
2023/12/08	10	62.80	10	64.50	62.80	0	7,100	0.00%
2023/12/07	26	63.33	25	63.50	63.30	1	7,440	0.01%
2023/12/06	16	64.00	16	64.44	64.00	0	7,583	0.00%
2023/12/05	2	62.85	0	0.00	63.00	2	7,588	0.03%
2023/12/04	7	65.53	4.2	65.90	64.90	2.8	7,571	0.04%
2023/12/01	10	62.70	11	63.05	64.00	-1	7,145	-0.01%
2023/11/29	0	0.00	6	62.90	61.90	-6	7,005	-0.09%
2023/11/28	0	0.00	12	61.99	62.00	-12	7,004	-0.17%
2023/11/27	0	0.00	5	62.34	61.50	-5	7,156	-0.07%
2023/11/24	1	62.70	2	63.35	63.30	-1	7,123	-0.01%
2023/11/23	25	63.00	6	62.77	62.20	19	6,995	0.27%
2023/11/22	8.2	60.11	4	60.10	59.60	4.2	6,820	0.06%
2023/11/21	5	62.78	6	62.10	62.00	-1	6,825	-0.01%
2023/11/20	10	60.16	14.1	59.61	61.30	-4.1	6,627	-0.06%
2023/11/17	4	53.20	9.1	53.88	55.80	-5.1	6,516	-0.08%
2023/11/16	3.2	50.72	0.1	50.72	50.80	3.1	7,145	0.04%
2023/11/15	0	50.70	0	0.00	50.20	0	7,392	0.00%
2023/11/10	3	50.50	0	0.00	50.70	3	8,244	0.04%
2023/11/09	3	49.87	1	50.00	49.85	2	8,532	0.02%
2023/11/08	0	0.00	1	53.80	53.30	-1	8,840	-0.01%
2023/11/03	0.1	52.60	0	0.00	52.50	0.1	9,567	0.00%
2023/11/02	1	52.60	3	52.97	52.80	-2	9,825	-0.02%
2023/10/27	2	53.00	0	0.00	52.90	2	11,407	0.02%
2023/10/26	4.1	53.96	1	53.00	53.00	3.1	11,875	0.03%
2023/10/25	0.1	57.05	0.1	56.51	55.90	0	12,230	0.00%
2023/10/24	1	54.90	2	55.60	55.90	-1	13,073	-0.01%
2023/10/23	0	0.00	1	55.60	54.60	-1	13,559	-0.01%
2023/10/20	1	55.00	1	53.90	54.60	0	14,195	0.00%
2023/10/19	0	0.00	1	55.50	55.70	-1	14,951	-0.01%
2023/10/18	1	55.10	0	0.00	55.00	1	14,986	0.01%
2023/10/17	1.1	57.48	1	56.70	56.70	0.1	14,982	0.00%
2023/10/16	0	0.00	2	57.80	58.40	-2	14,955	-0.01%
2023/10/13	1	59.40	0	0.00	59.10	1	14,941	0.01%
2023/10/12	0	0.00	0	60.10	60.50	0	14,944	0.00%
2023/10/11	3	60.85	0	0.00	59.50	3	14,940	0.02%
2023/10/05	0	0.00	1	63.70	63.70	-1	14,871	-0.01%
2023/10/03	3	63.20	0	0.00	62.60	3	14,915	0.02%
2023/10/02	1	65.30	0	0.00	64.80	1	15,031	0.01%
2023/09/28	2	63.35	8	64.30	64.20	-6	15,080	-0.04%
2023/09/27	1	61.20	0	0.00	62.00	1	15,038	0.01%
2023/09/26	4	61.70	3	61.23	61.00	1	15,200	0.01%
2023/09/25	2	61.75	3	62.23	61.90	-1	15,227	-0.01%
2023/09/22	2	59.85	5	60.42	61.40	-3	15,349	-0.02%
2023/09/21	2	59.35	0	0.00	59.50	2	15,359	0.01%
2023/09/20	1	61.10	1	60.60	60.50	0	15,458	0.00%
2023/09/19	0.1	60.80	1	60.90	60.70	-0.9	15,624	-0.01%
2023/09/18	1.2	61.94	1	62.30	61.80	0.2	16,630	0.00%
2023/09/14	0	0.00	1	63.30	63.10	-1	17,006	-0.01%
2023/09/13	1	62.30	0	0.00	62.70	1	16,985	0.01%
2023/09/12	21	61.91	14	62.53	61.50	7	17,199	0.04%
2023/09/11	7	68.13	6	68.32	68.00	1	17,018	0.01%
2023/09/08	2	77.00	2	76.80	75.50	0	17,221	0.00%
2023/09/07	6	79.12	2	78.80	78.20	4	17,673	0.02%
2023/09/06	10	78.92	5	79.54	78.90	5	17,953	0.03%
2023/09/05	0	0.00	2	78.10	77.50	-2	18,626	-0.01%
2023/09/04	3	78.33	3	79.20	77.00	0	19,046	0.00%
2023/09/01	6.1	79.03	7	79.16	78.90	-0.9	19,801	0.00%
2023/08/31	0	0.00	5	79.46	80.90	-5	20,581	-0.02%
2023/08/30	1	78.00	4	78.27	77.20	-3	20,991	-0.01%
2023/08/29	9	76.33	6	76.80	76.70	3	21,199	0.01%
2023/08/28	12	76.91	2	77.35	75.40	10	21,261	0.05%
2023/08/25	11	80.19	7	79.41	80.60	4	21,124	0.02%
2023/08/24	20	83.14	20	83.73	80.90	0	21,174	0.00%
2023/08/23	8	82.01	18	83.37	81.50	-10	21,170	-0.05%
2023/08/22	28	83.96	33	84.01	84.00	-5	20,851	-0.02%
2023/08/21	10	77.54	6	78.25	79.50	4	20,219	0.02%
2023/08/18	12	73.91	7	74.39	72.30	5	19,950	0.03%
2023/08/17	5	73.94	185	72.50	75.70	-180	19,720	-0.91%	大賣/鉅額交易
2023/08/16	182	72.26	9	71.16	72.50	173	19,390	0.89%	大買/鉅額交易
2023/08/15	21	73.16	18	71.81	71.80	3	19,275	0.02%
2023/08/14	14	71.13	8	71.85	71.30	6	18,967	0.03%
2023/08/11	2	70.30	6	69.22	69.80	-4	18,584	-0.02%
2023/08/10	2	67.30	22	66.85	67.00	-20	18,311	-0.11%
2023/08/09	7	71.16	4	71.58	70.60	3	18,094	0.02%
2023/08/08	8	70.34	7	70.16	69.90	1	17,853	0.01%
2023/08/07	30	71.61	15	72.20	72.40	15	17,630	0.09%
2023/08/04	5	69.78	5	70.38	68.30	0	17,160	0.00%
2023/08/02	11	70.88	171	74.00	69.30	-160	16,808	-0.95%	大賣/鉅額交易
2023/08/01	3	76.73	145	77.29	76.90	-142	16,673	-0.85%	大賣/鉅額交易
2023/07/31	204	78.53	33	82.94	77.50	171	16,440	1.04%	大買/鉅額交易
2023/07/28	133.1	84.37	13	83.99	83.30	120.1	15,957	0.75%	大買/鉅額交易
2023/07/27	69	86.73	190	88.51	84.10	-121	15,570	-0.78%	大賣/鉅額交易
2023/07/26	2.1	89.96	574	91.24	86.30	-571.9	14,726	-3.88%	大賣/鉅額交易
2023/07/25	19	100.56	13	102.92	95.80	6	14,249	0.04%
2023/07/24	18	102.69	4	99.43	103.50	14	13,605	0.10%
2023/07/20	48	84.35	5	89.70	89.70	43	12,819	0.34%
2023/07/19	132	83.48	1	84.00	81.60	131	12,774	1.03%	大買/鉅額交易
2023/07/18	206	81.86	0	0.00	81.00	206	12,836	1.60%	大買/鉅額交易
2023/07/17	140	82.58	0	0.00	83.40	140	12,885	1.09%	大買/鉅額交易
2023/07/14	149	79.13	1	80.00	79.90	148	12,994	1.14%	大買/鉅額交易
2023/07/13	21	79.70	0	0.00	77.00	21	13,038	0.16%
2023/07/10	0	0.00	6	78.17	76.50	-6	13,250	-0.05%
2023/07/07	11	84.89	2	84.50	83.00	9	13,183	0.07%
2023/07/06	4	85.68	1	84.53	87.50	3	13,073	0.02%
2023/07/05	7	80.20	0	0.00	81.30	7	13,003	0.05%
2023/07/04	10	81.08	0	82.90	81.80	10	13,031	0.08%
2023/07/03	1	75.10	4	75.35	75.60	-3	12,877	-0.02%
2023/06/30	2	65.90	21	64.79	68.80	-19	12,849	-0.15%
2023/06/29	7	63.27	5	61.50	62.60	2	12,815	0.02%
2023/06/28	0	62.40	5	61.08	62.10	-5	12,731	-0.04%
2023/06/27	5	59.68	11	61.64	58.80	-6	12,580	-0.05%
2023/06/26	159.2	64.94	143	65.79	65.30	16.2	12,367	0.13%	大買/大賣/
2023/06/21	23	63.40	7	63.47	63.50	16	11,328	0.14%
2023/06/20	0	0.00	9.8	57.80	57.80	-9.8	10,914	-0.09%
2023/06/19	0	0.00	17	52.60	52.60	-17	10,973	-0.15%
2023/06/16	0	0.00	3	47.82	47.85	-3	10,939	-0.03%
2023/06/15	2	46.05	0.1	46.04	46.05	1.9	10,667	0.02%
2023/06/14	1	46.00	10	46.05	46.00	-9	10,499	-0.09%
2023/06/13	18	45.26	22	45.60	45.30	-4	10,174	-0.04%
2023/06/12	10.1	43.43	175	42.99	42.75	-164.9	9,884	-1.67%	大賣/鉅額交易
2023/06/09	93	43.91	63	44.95	44.70	30	9,545	0.31%
2023/06/08	2	43.00	4	43.10	42.30	-2	8,808	-0.02%
2023/06/07	22	43.02	3	43.43	42.20	19	8,347	0.23%
2023/06/06	100	40.60	10	40.93	41.60	90	7,586	1.19%
2023/06/05	15	40.65	37	41.04	41.50	-22	6,726	-0.33%
2023/06/02	10	37.75	52	37.23	37.75	-42	6,135	-0.68%
2023/06/01	2	33.50	11	33.47	34.35	-9	5,841	-0.15%
2023/05/31	9	34.67	6	34.81	34.50	3	5,684	0.05%
2023/05/30	28	35.07	16	34.70	34.60	12	5,527	0.22%
2023/05/29	1	34.80	75	34.47	35.10	-74	5,297	-1.40%
2023/05/26	1	31.90	2	32.65	32.05	-1	4,943	-0.02%
2023/05/25	4	32.04	8	32.73	32.65	-4	4,861	-0.08%
2023/05/24	0	0.00	3	31.30	31.35	-3	4,635	-0.06%
2023/05/23	0	0.00	0.1	31.15	30.95	-0.1	4,611	0.00%
2023/05/22	0	0.00	5.1	30.13	30.10	-5.1	4,612	-0.11%
2023/05/19	0	0.00	1	29.85	29.50	-1	4,557	-0.02%
2023/05/16	0	0.00	1	28.70	28.70	-1	4,410	-0.02%
2023/05/15	1	28.30	0	0.00	28.25	1	4,382	0.02%
2023/05/11	0	0.00	3	28.45	28.30	-3	4,428	-0.07%
2023/05/09	2	29.20	0	0.00	28.65	2	4,363	0.05%
2023/05/08	7.2	29.60	2	29.40	29.35	5.2	4,261	0.12%
2023/05/05	2	32.45	1	32.30	32.60	1	3,986	0.03%
2023/05/04	1	31.40	0	0.00	31.85	1	3,887	0.03%
2023/04/28	0	0.00	1	31.65	31.70	-1	3,923	-0.03%
2023/04/26	1	30.70	0	0.00	30.90	1	3,868	0.03%
2023/04/25	2	30.95	0	0.00	30.90	2	3,856	0.05%
2023/04/21	1	30.55	1	31.40	31.35	0	3,767	0.00%
2023/04/20	3	31.90	0	0.00	31.10	3	3,674	0.08%
2023/04/19	0	0.00	4.1	32.11	32.05	-4.1	3,592	-0.11%
2023/04/18	0	0.00	0.2	31.73	31.50	-0.2	3,436	0.00%
2023/04/17	1.1	31.59	0.1	31.98	31.50	1	3,365	0.03%
2023/04/14	0.2	31.05	0	0.00	31.20	0.2	3,253	0.01%
2023/04/13	0	0.00	15.3	31.98	31.20	-15.3	3,171	-0.48%
2023/04/11	1.3	30.40	0	0.00	30.20	1.3	2,980	0.05%
2023/04/10	3	30.25	1	30.15	30.70	2	2,917	0.07%
2023/04/07	11	30.19	11	29.90	29.90	0	2,834	0.00%
2023/04/06	0	0.00	1	29.35	29.30	-1	2,738	-0.04%
2023/03/31	1	29.15	0	0.00	29.05	1	2,708	0.04%
2023/03/30	12	29.50	13	29.49	29.50	-1	2,665	-0.04%
2023/03/27	0	0.00	1	29.35	29.30	-1	2,527	-0.04%
2023/03/24	1	29.15	0	0.00	29.15	1	2,521	0.04%
2023/03/22	1	29.35	0	0.00	29.35	1	2,487	0.04%
2023/03/20	0	0.00	4	29.64	29.45	-4	2,387	-0.17%
2023/03/16	3	28.85	0.1	28.65	28.30	2.9	2,370	0.12%
2023/03/15	1	29.95	19.1	29.61	29.35	-18.1	2,328	-0.78%
2023/03/14	1	28.05	1	28.20	28.05	0	2,136	0.00%
2023/03/13	1	27.50	1	27.20	27.65	0	2,243	0.00%
2023/03/10	2.2	28.03	0	0.00	27.75	2.2	2,264	0.10%
2023/03/09	0	0.00	1.8	28.58	28.60	-1.8	2,265	-0.08%
2023/03/08	0	0.00	1	28.65	28.70	-1	2,226	-0.04%
2023/03/02	0	0.00	1.2	27.66	27.80	-1.2	2,120	-0.05%
2023/02/23	2	27.73	3	27.95	27.70	-1	2,112	-0.05%
2023/02/22	1	26.95	0.4	27.52	27.75	0.6	2,077	0.03%
2023/02/21	2	27.65	0	0.00	27.35	2	2,050	0.10%
2023/02/20	3	27.60	5	27.71	27.65	-2	2,045	-0.10%
2023/02/09	0	0.00	9	27.17	27.15	-9	2,124	-0.42%
2023/01/31	6	26.60	5	26.55	26.60	1	2,226	0.04%
2023/01/13	0.1	25.45	0	0.00	25.15	0.1	2,204	0.00%
2022/12/28	0	25.75	0	0.00	25.50	0	2,712	0.00%
2022/12/22	0	25.30	0	0.00	25.25	0	2,834	0.00%
2022/12/16	0	26.45	0	0.00	26.30	0	3,026	0.00%
2022/12/12	5	26.35	0	0.00	26.30	5	3,184	0.16%
2022/12/09	2	27.05	9	27.02	26.70	-7	3,240	-0.22%
2022/12/07	5	26.05	0	0.00	26.00	5	3,350	0.15%
2022/12/06	0	26.75	0	0.00	26.95	0	3,346	0.00%
2022/12/05	1	27.35	0	0.00	27.35	1	3,350	0.03%
2022/11/30	0	0.00	2	26.10	25.95	-2	3,348	-0.06%
2022/11/29	0	25.30	0	0.00	25.55	0	3,456	0.00%
2022/11/24	0	25.40	0	0.00	25.35	0	3,986	0.00%
2022/11/22	2	25.20	1	25.60	25.00	1	4,259	0.02%
2022/11/16	5	25.50	0	0.00	25.05	5	4,823	0.10%
2022/11/15	0	0.00	4	25.40	25.50	-4	5,049	-0.08%
2022/11/14	0	24.90	1	25.05	25.05	-1	5,353	-0.02%
2022/11/08	0	0.00	1	24.90	24.85	-1	5,629	-0.02%
2022/11/07	0	24.83	0	0.00	24.90	0	5,645	0.00%
2022/11/03	0	0.00	3	25.00	25.20	-3	5,714	-0.05%
2022/10/27	1	24.20	1	24.15	24.30	0	5,750	0.00%
2022/10/21	3	24.20	0	0.00	24.05	3	6,047	0.05%
2022/10/12	4	25.95	0	0.00	25.65	4	6,288	0.06%
2022/10/06	3	28.60	3	28.30	28.25	0	6,597	0.00%
2022/10/05	3	29.12	0	0.00	28.40	3	6,639	0.05%
2022/10/04	0	0.00	10	28.40	28.80	-10	6,554	-0.15%
2022/10/03	2	27.00	0	0.00	27.00	2	6,567	0.03%
2022/09/30	0	27.01	0	0.00	27.50	0	6,597	0.00%
2022/09/29	1	28.15	0	0.00	27.55	1	6,601	0.02%
2022/09/27	0	28.90	0	0.00	29.00	0	6,779	0.00%
2022/09/19	0	0.00	4	31.55	31.35	-4	7,233	-0.06%
2022/09/15	2	33.73	3	33.23	32.50	-1	7,191	-0.01%
2022/09/14	3	33.03	7	32.35	33.15	-4	7,084	-0.06%
2022/09/13	4	32.60	0	0.00	32.75	4	7,032	0.06%
2022/09/08	10	32.90	0	0.00	32.75	10	7,043	0.14%
2022/09/06	2	31.55	0	0.00	31.70	2	7,026	0.03%
2022/09/01	5	32.88	15	33.08	32.90	-10	6,832	-0.15%
2022/08/31	6	33.07	4	32.88	33.40	2	6,709	0.03%
2022/08/30	4	32.36	35	32.21	32.70	-31	6,537	-0.47%
2022/08/29	0	30.90	5	30.80	30.70	-5	6,330	-0.08%
2022/08/26	10	31.56	0	0.00	31.15	10	6,281	0.16%
2022/08/25	2	31.75	1	33.25	32.05	1	6,172	0.02%
2022/08/24	1	31.35	1	32.10	31.55	0	5,839	0.00%
2022/08/23	2	31.50	1	31.65	31.35	1	5,778	0.02%
2022/08/22	4	31.57	4	31.94	32.25	0	5,735	0.00%
2022/08/19	17	31.99	6	32.03	31.95	11	5,510	0.20%
2022/08/18	1	29.55	0	0.00	30.15	1	5,293	0.02%
2022/08/17	2	29.65	0	0.00	29.65	2	5,345	0.04%
2022/08/16	4	29.83	2	30.83	29.70	2	5,316	0.04%
2022/08/15	0	0.00	2	30.35	30.50	-2	5,074	-0.04%
2022/08/11	3	30.15	2	30.10	29.85	1	4,987	0.02%
2022/08/09	0	0.00	1	29.80	29.75	-1	4,841	-0.02%
2022/08/03	0	28.05	0	0.00	27.85	0	4,625	0.00%
2022/08/02	1	28.55	0	0.00	28.40	1	4,589	0.02%
2022/08/01	0	29.85	5	29.50	29.20	-5	4,547	-0.11%
2022/07/29	13	30.33	11	30.32	30.35	2	4,473	0.05%
2022/07/26	0	0.00	0	30.00	29.80	0	4,174	0.00%
2022/07/22	0	0.00	1	29.80	29.70	-1	4,073	-0.02%
2022/07/19	6	29.78	1	29.35	29.80	5	3,873	0.13%
2022/07/18	3	28.73	24	29.35	29.40	-21	3,783	-0.56%
2022/07/15	0	0.00	1	27.25	28.00	-1	3,622	-0.03%
2022/07/14	5	27.47	9	27.49	27.70	-4	3,502	-0.11%
2022/07/12	3	26.07	6	26.15	25.75	-3	3,264	-0.09%
2022/07/11	62	28.09	4	28.23	28.10	58	3,209	1.81%
2022/07/06	0	0.00	3	26.15	26.05	-3	3,015	-0.10%
2022/07/05	23	26.20	1	26.25	26.30	22	2,977	0.74%
2022/07/04	4	29.64	4	29.39	29.10	0	2,754	0.00%
2022/07/01	0	0.00	4	29.13	28.55	-4	2,680	-0.15%
2022/06/30	3	30.85	3	30.72	30.35	0	2,549	0.00%
2022/06/29	5	30.92	1	30.75	30.95	4	2,437	0.16%
2022/06/28	1	30.65	0	0.00	30.65	1	2,326	0.04%
2022/06/27	2	30.13	19	29.69	30.05	-17	2,151	-0.79%
2022/06/23	4	27.88	4	27.95	27.85	0	1,928	0.00%
2022/06/14	2	28.15	2	28.10	28.15	0	1,842	0.00%
2022/06/13	2	27.93	3	27.87	28.00	-1	1,803	-0.06%
2022/06/10	2	27.85	2	27.78	28.00	0	1,773	0.00%
2022/06/09	1	27.85	5	27.80	27.75	-4	1,728	-0.23%
2022/05/30	1	26.10	1	26.15	26.50	0	1,671	0.00%
2022/05/17	0	0.00	1	23.70	23.90	-1	2,300	-0.04%
2022/05/13	0	0.00	2	22.83	22.90	-2	2,360	-0.08%
2022/05/12	3	23.02	0	0.00	22.50	3	2,377	0.13%
2022/05/11	0	0.00	1	23.35	23.30	-1	2,385	-0.04%
2022/05/10	0	0.00	3	23.08	23.15	-3	2,401	-0.12%
2022/05/06	2	23.45	2	23.60	23.50	0	2,422	0.00%
2022/05/05	3	24.00	4	24.14	24.00	-1	2,439	-0.04%
2022/05/04	0	0.00	1	23.40	23.50	-1	2,452	-0.04%
2022/05/03	2	23.08	0	0.00	23.10	2	2,501	0.08%
2022/04/29	1	23.40	1	23.60	23.35	0	2,523	0.00%
2022/04/28	2	23.13	5	23.24	23.30	-3	2,606	-0.12%
2022/04/25	1	23.85	1	24.10	23.85	0	2,750	0.00%
2022/04/21	2	24.53	0	0.00	24.50	2	2,860	0.07%
2022/04/20	0	0.00	5	24.57	24.65	-5	2,886	-0.17%
2022/04/19	0	0.00	1	24.35	24.20	-1	2,922	-0.03%
2022/04/15	2	24.40	0	0.00	24.60	2	3,125	0.06%
2022/04/14	0	0.00	1	24.80	24.75	-1	3,180	-0.03%
2022/04/13	0	0.00	1	24.60	24.65	-1	3,221	-0.03%
2022/04/11	2	24.68	0	0.00	24.35	2	3,562	0.06%
2022/04/07	3	25.43	0	0.00	24.90	3	3,985	0.08%
2022/04/06	1	25.80	0	0.00	25.80	1	4,275	0.02%
2022/04/01	1	25.85	0	0.00	25.90	1	4,586	0.02%
2022/03/31	2	26.20	0	0.00	26.05	2	4,630	0.04%
2022/03/30	6	26.19	4	26.30	26.40	2	4,643	0.04%
2022/03/29	1	26.00	0	0.00	26.00	1	4,668	0.02%
2022/03/28	1	26.15	0	0.00	26.15	1	4,657	0.02%
2022/03/24	0	0.00	3	26.53	26.65	-3	4,645	-0.06%
2022/03/23	4	26.34	1	26.70	26.25	3	4,641	0.06%
2022/03/22	0	0.00	2	26.38	26.40	-2	4,742	-0.04%
2022/03/18	1	26.30	5	26.26	26.30	-4	4,784	-0.08%
2022/03/17	2	26.20	2	26.38	26.20	0	4,800	0.00%
2022/03/16	2	25.45	12	25.53	25.55	-10	4,697	-0.21%
2022/03/14	1	25.75	1	26.15	25.80	0	4,732	0.00%
2022/03/11	3	25.65	1	25.90	25.70	2	4,739	0.04%
2022/03/10	13	25.73	4	25.66	25.80	9	4,732	0.19%
2022/03/09	14	24.96	5	24.52	24.70	9	4,690	0.19%
2022/03/08	15	23.60	0	0.00	23.55	15	4,670	0.32%
2022/03/07	0	0.00	4	24.99	24.80	-4	4,639	-0.09%
2022/03/04	2	25.85	1	26.00	25.85	1	4,632	0.02%
2022/03/03	1	25.80	1	26.00	25.80	0	4,610	0.00%
2022/03/02	1	25.70	1	25.90	25.80	0	4,644	0.00%
2022/03/01	0	0.00	2	26.00	26.00	-2	4,646	-0.04%
2022/02/25	3	25.43	2	25.60	25.60	1	4,582	0.02%
2022/02/24	4	26.34	1	27.00	25.90	3	4,501	0.07%
2022/02/23	1	26.35	18	26.84	26.85	-17	4,378	-0.39%
2022/02/22	1	25.80	1	26.35	25.85	0	4,351	0.00%
2022/02/21	3	26.60	0	0.00	26.55	3	4,480	0.07%
2022/02/18	10	26.98	9	27.20	27.20	1	4,619	0.02%
2022/02/17	4	26.94	7	26.81	26.70	-3	4,659	-0.06%
2022/02/16	4	25.86	0	0.00	25.85	4	4,741	0.08%
2022/02/14	1	26.20	0	0.00	26.10	1	4,724	0.02%
2022/02/11	1	26.40	2	26.65	26.70	-1	4,727	-0.02%
2022/02/10	2	26.40	1	26.55	26.40	1	4,743	0.02%
2022/01/26	0	0.00	1	26.20	26.00	-1	4,919	-0.02%
2022/01/25	0	0.00	30	26.25	26.00	-30	5,008	-0.60%
2022/01/24	30	26.81	0	0.00	26.80	30	5,185	0.58%
2022/01/21	0	0.00	1	26.70	27.10	-1	5,563	-0.02%
2022/01/20	1	27.30	0	0.00	27.30	1	5,529	0.02%
2022/01/19	2	27.83	2	28.10	27.95	0	5,495	0.00%
2022/01/17	2	28.00	0	0.00	27.85	2	5,477	0.04%
2022/01/14	0	0.00	19	26.90	26.85	-19	5,425	-0.35%
2022/01/13	1	27.80	0	0.00	27.70	1	5,414	0.02%
2022/01/11	9	28.82	82	28.66	28.45	-73	5,429	-1.34%
2022/01/10	90	28.44	1	29.05	28.70	89	5,401	1.65%
2022/01/06	0	0.00	50	28.27	28.50	-50	5,372	-0.93%
2022/01/05	40	29.30	2	29.35	28.80	38	5,455	0.70%
2022/01/04	0	0.00	49	29.48	29.30	-49	5,337	-0.92%
2022/01/03	62	29.56	41	28.54	28.50	21	5,174	0.41%
2021/12/30	1	28.45	6	28.47	28.40	-5	4,886	-0.10%
2021/12/29	34	28.20	8	28.24	28.55	26	4,837	0.54%
2021/12/28	25	27.99	5	27.97	28.40	20	4,602	0.43%
2021/12/27	0	0.00	9	26.98	27.00	-9	4,368	-0.21%
2021/12/24	1	26.65	1	26.90	26.45	0	4,485	0.00%
2021/12/23	1	26.55	3	26.70	26.45	-2	4,643	-0.04%
2021/12/17	0	0.00	2	26.38	26.20	-2	5,987	-0.03%
2021/12/16	1	26.90	2	27.28	26.65	-1	6,068	-0.02%
2021/12/15	1	26.25	2	26.58	26.90	-1	5,958	-0.02%
2021/12/14	0	0.00	2	26.18	26.05	-2	5,917	-0.03%
2021/12/13	1	26.65	1	26.95	26.65	0	5,937	0.00%
2021/12/10	1	26.40	3	26.57	26.40	-2	5,943	-0.03%
2021/12/09	1	26.15	1	26.40	25.90	0	5,921	0.00%
2021/12/08	3	25.78	0	0.00	25.60	3	5,915	0.05%
2021/12/01	1	26.20	0	0.00	26.40	1	6,112	0.02%
2021/11/30	1	26.60	2	26.60	26.40	-1	6,272	-0.02%
2021/11/29	1	26.10	3	25.22	26.25	-2	6,314	-0.03%
2021/11/26	0	0.00	18	26.50	26.30	-18	6,328	-0.28%
2021/11/25	3	26.75	0	0.00	26.75	3	6,335	0.05%
2021/11/23	0	0.00	2	26.85	26.85	-2	6,563	-0.03%
2021/11/22	0	0.00	28	27.11	27.00	-28	6,577	-0.43%
2021/11/19	1	27.10	9	27.07	26.95	-8	6,592	-0.12%
2021/11/18	24	27.85	300	28.03	27.45	-276	6,548	-4.21%	大賣/鉅額交易
2021/11/17	55	28.51	5	29.04	29.00	50	6,373	0.78%
2021/11/16	188	27.91	228	29.03	28.25	-40	6,195	-0.65%	大買/大賣/
2021/11/15	299	28.42	3	27.90	28.25	296	5,960	4.97%	大買/鉅額交易
2021/11/12	2	26.73	0	0.00	26.50	2	5,685	0.04%
2021/11/11	3	26.85	1	26.90	26.80	2	5,688	0.04%
2021/11/10	5	26.85	1	27.20	26.95	4	5,694	0.07%
2021/11/08	1	26.85	0	0.00	26.80	1	5,723	0.02%
2021/11/04	20	27.45	20	27.90	27.20	0	5,946	0.00%
2021/11/02	0	0.00	1	26.50	26.60	-1	6,019	-0.02%
2021/11/01	1	27.80	1	28.20	27.65	0	5,992	0.00%
2021/10/29	4	27.83	4	27.75	27.80	0	5,863	0.00%
2021/10/26	1	26.70	0	0.00	26.20	1	6,036	0.02%
2021/10/22	2	26.15	5	26.10	26.20	-3	6,040	-0.05%
2021/10/18	3	26.47	0	0.00	26.25	3	6,207	0.05%
2021/10/14	5	26.95	0	0.00	26.55	5	6,182	0.08%
2021/10/07	3	26.68	0	0.00	26.75	3	6,188	0.05%
2021/10/06	0	0.00	2	25.80	25.80	-2	6,134	-0.03%
2021/10/05	7	26.66	1	26.60	26.60	6	6,098	0.10%
2021/10/04	2	26.45	0	0.00	26.05	2	6,021	0.03%
2021/09/30	4	28.38	0	0.00	27.75	4	5,796	0.07%
2021/09/29	1	28.50	1	28.45	28.30	0	5,625	0.00%
2021/09/28	2	28.65	1	28.80	29.15	1	5,360	0.02%
2021/09/27	16	28.99	7	28.74	28.55	9	5,168	0.17%
2021/09/24	4	27.39	2	27.28	27.85	2	4,704	0.04%
2021/09/23	23	26.09	24	25.51	26.25	-1	4,262	-0.02%
2021/09/22	0	0.00	15	24.32	24.50	-15	4,159	-0.36%
2021/09/17	1	25.35	1	25.10	25.20	0	4,148	0.00%
2021/09/16	2	25.73	0	0.00	25.50	2	4,137	0.05%
2021/09/15	0	0.00	2	25.98	26.50	-2	4,097	-0.05%
2021/09/14	0	0.00	1	25.15	25.15	-1	4,054	-0.02%
2021/09/13	1	25.25	1	25.80	25.35	0	4,052	0.00%
2021/09/10	3	26.62	1	26.80	26.90	2	4,047	0.05%
2021/09/09	0	0.00	1	26.95	27.00	-1	4,005	-0.02%
2021/09/08	31	27.44	31	27.36	26.35	0	3,970	0.00%
2021/09/06	7	27.62	0	0.00	26.85	7	3,802	0.18%
2021/09/03	7	27.74	2	27.53	27.70	5	3,735	0.13%
2021/09/02	1	26.95	1	27.50	26.85	0	3,561	0.00%
2021/09/01	0	0.00	7	27.04	27.15	-7	3,490	-0.20%
2021/08/31	1	26.30	9	26.48	27.15	-8	3,446	-0.23%
2021/08/30	6	26.89	60	27.15	26.60	-54	3,386	-1.59%
2021/08/27	5	25.51	3	25.40	25.35	2	3,222	0.06%
2021/08/26	9	24.36	0	0.00	24.20	9	3,119	0.29%
2021/08/25	7	24.01	2	23.75	23.85	5	3,083	0.16%
2021/08/24	2	22.78	0	0.00	22.75	2	3,037	0.07%
2021/08/23	0	0.00	2	22.95	23.05	-2	3,030	-0.07%
2021/08/19	1	22.70	0	0.00	22.30	1	3,015	0.03%
2021/08/18	0	0.00	1	23.00	23.15	-1	3,013	-0.03%
2021/08/16	1	24.75	0	0.00	23.90	1	2,965	0.03%
2021/08/13	5	24.62	4	25.03	25.05	1	2,944	0.03%
2021/08/12	1	24.15	3	24.83	24.90	-2	2,906	-0.07%
2021/08/11	27	23.86	0	0.00	24.00	27	2,896	0.93%
2021/08/10	33	25.39	0	0.00	25.35	33	2,843	1.16%
2021/08/09	4	28.25	0	0.00	28.15	4	2,685	0.15%
2021/08/06	0	0.00	1	27.95	28.15	-1	2,582	-0.04%
2021/08/02	0	0.00	17	28.31	28.10	-17	2,336	-0.73%
2021/07/30	7	26.36	3	26.62	26.90	4	2,006	0.20%
2021/07/29	0	0.00	23	25.12	25.10	-23	1,825	-1.26%
2021/07/27	42	23.73	0	0.00	24.30	42	1,782	2.36%
2021/07/26	1	24.80	0	0.00	24.70	1	1,775	0.06%
2021/07/23	0	0.00	48	25.47	25.20	-48	1,739	-2.76%
2021/07/21	4	23.45	0	0.00	23.35	4	1,577	0.25%
2021/07/20	5	24.15	3	24.60	24.15	2	1,581	0.13%
2021/07/19	5	24.56	5	24.20	24.85	0	1,566	0.00%
2021/07/16	4	23.68	11	23.76	23.80	-7	1,532	-0.46%
2021/07/15	10	24.50	7	23.57	24.50	3	1,480	0.20%
2021/07/14	3	21.90	1	22.30	22.30	2	1,353	0.15%
2021/07/13	1	22.05	0	0.00	22.05	1	1,368	0.07%
2021/07/12	1	22.40	3	22.55	22.40	-2	1,421	-0.14%
2021/07/07	2	22.48	0	0.00	22.45	2	1,494	0.13%
2021/07/06	2	22.73	0	0.00	22.65	2	1,542	0.13%
2021/07/05	0	0.00	2	22.93	22.85	-2	1,615	-0.12%
2021/07/02	0	0.00	1	22.70	22.65	-1	1,708	-0.06%
2021/06/30	2	22.78	2	23.08	22.70	0	1,822	0.00%
2021/06/23	2	22.80	1	22.95	22.65	1	1,978	0.05%
2021/06/22	2	22.78	1	23.30	22.80	1	1,995	0.05%
2021/06/21	1	22.90	3	22.95	22.90	-2	2,014	-0.10%
2021/06/18	1	22.50	0	0.00	22.40	1	2,087	0.05%
2021/06/16	1	22.80	1	22.95	22.85	0	2,285	0.00%
2021/06/11	0	0.00	1	22.75	22.70	-1	2,385	-0.04%
2021/06/08	1	22.55	0	0.00	22.55	1	2,516	0.04%
2021/06/04	1	22.85	0	0.00	22.80	1	2,562	0.04%
2021/06/03	0	0.00	1	23.10	23.00	-1	2,605	-0.04%
2021/06/02	1	22.90	0	0.00	23.05	1	2,724	0.04%
2021/06/01	0	0.00	0	23.20	23.40	0	2,912	0.00%
2021/05/28	0	0.00	1	23.10	22.90	-1	2,994	-0.03%
2021/05/27	1	22.70	0	0.00	22.65	1	3,045	0.03%
2021/05/26	0	0.00	2	23.00	23.00	-2	3,064	-0.07%
2021/05/24	0	0.00	1	22.55	22.40	-1	3,103	-0.03%
2021/05/20	1	22.10	12	22.55	22.05	-11	3,163	-0.35%
2021/05/19	12	22.00	1	22.45	22.55	11	3,188	0.34%
2021/05/18	0	0.00	40	20.93	20.95	-40	3,230	-1.24%
2021/05/17	30	19.10	0	0.00	19.05	30	3,249	0.92%
2021/05/14	5	21.75	0	0.00	21.10	5	3,230	0.15%
2021/05/13	0	0.00	1	21.65	21.60	-1	3,245	-0.03%
2021/05/12	31	21.63	0	0.00	21.65	31	3,244	0.96%
2021/05/11	1	23.80	0	0.00	23.15	1	3,236	0.03%
2021/05/10	3	24.78	0	0.00	24.65	3	3,414	0.09%
2021/05/07	0	0.00	1	25.30	25.30	-1	3,483	-0.03%
2021/05/03	1	26.25	0	0.00	26.20	1	3,880	0.03%
2021/04/29	1	26.95	0	0.00	27.15	1	3,896	0.03%
2021/04/28	1	27.20	0	0.00	27.00	1	3,913	0.03%
2021/04/27	3	26.93	2	27.13	27.30	1	3,979	0.03%
2021/04/26	0	0.00	2	26.80	26.70	-2	4,111	-0.05%
2021/04/22	2	27.03	0	0.00	26.50	2	4,470	0.04%
2021/04/21	2	27.50	1	28.00	27.35	1	4,492	0.02%
2021/04/20	1	27.25	1	27.50	27.40	0	4,600	0.00%
2021/04/19	2	27.45	0	0.00	27.35	2	4,664	0.04%
2021/04/16	1	27.95	1	28.20	27.85	0	4,641	0.00%
2021/04/15	1	27.80	0	0.00	27.95	1	4,640	0.02%
2021/04/13	2	28.75	1	28.15	28.15	1	4,708	0.02%
2021/04/12	1	28.75	1	29.35	28.60	0	4,695	0.00%
2021/04/09	0	0.00	1	29.40	29.00	-1	4,678	-0.02%
2021/04/07	6	27.88	7	28.08	28.05	-1	4,576	-0.02%
2021/04/06	0	0.00	2	27.60	27.55	-2	4,543	-0.04%
2021/04/01	2	26.95	0	0.00	26.90	2	4,543	0.04%
2021/03/31	1	27.00	0	0.00	27.20	1	4,545	0.02%
2021/03/29	0	0.00	1	27.90	27.70	-1	4,484	-0.02%
2021/03/26	2	27.50	0	0.00	27.55	2	4,486	0.04%
2021/03/23	2	27.45	0	0.00	27.10	2	4,538	0.04%
2021/03/22	0	0.00	1	28.75	28.45	-1	4,594	-0.02%
2021/03/16	1	27.85	0	0.00	28.25	1	4,543	0.02%
2021/03/12	0	0.00	1	27.00	27.10	-1	4,636	-0.02%
2021/03/09	0	26.95	0	0.00	26.20	0	4,746	0.00%
2021/03/05	0	0.00	10	27.40	27.60	-10	4,795	-0.21%
2021/03/04	0	0.00	1	26.75	26.75	-1	4,666	-0.02%
2021/02/25	0	0.00	1	25.45	25.70	-1	5,065	-0.02%
2021/02/24	1	25.10	0	0.00	25.15	1	5,103	0.02%
2021/02/17	0	0.00	1	24.10	24.25	-1	6,075	-0.02%
2021/02/05	1	23.35	1	23.50	23.50	0	6,088	0.00%
2021/02/04	1	23.75	1	23.95	23.50	0	6,153	0.00%
2021/02/02	1	23.35	1	23.50	23.60	0	6,271	0.00%
2021/02/01	11	24.01	1	23.40	22.50	10	6,330	0.16%
2021/01/27	0	0.00	0.7	23.60	23.60	-0.7	6,041	-0.01%
2021/01/25	1	23.35	1	23.80	23.55	0	6,259	0.00%
2021/01/13	1	25.60	1	26.25	26.00	0	7,644	0.00%
2021/01/12	1	28.10	0	0.00	27.25	1	7,628	0.01%
2021/01/11	1	29.30	1	29.70	29.05	0	7,693	0.00%
2021/01/08	1	29.45	1	29.75	29.15	0	7,931	0.00%
2021/01/07	3	29.38	0	0.00	29.40	3	8,027	0.04%
2021/01/06	1	30.20	0	0.00	29.15	1	8,239	0.01%
2021/01/05	0	0.00	1	30.45	30.55	-1	8,375	-0.01%
2021/01/04	1	30.35	1	30.50	30.50	0	8,670	0.00%
2020/12/31	1	29.85	1	30.15	30.15	0	8,758	0.00%
2020/12/30	0	29.70	0	0.00	30.05	0	8,843	0.00%
2020/12/16	0	0.00	2	30.75	30.15	-2	11,178	-0.02%
2020/12/10	2	29.65	0	0.00	29.70	2	11,414	0.02%
2020/12/07	0	0.00	1	28.90	28.90	-1	11,492	-0.01%
2020/12/04	1	28.65	1	29.20	28.60	0	11,589	0.00%
2020/12/03	0	0.00	1	29.00	28.80	-1	11,760	-0.01%
2020/12/02	2	28.50	0	0.00	28.45	2	11,930	0.02%
2020/12/01	0	0.00	1	29.35	29.35	-1	12,367	-0.01%
2020/11/30	1	29.00	0	0.00	28.60	1	12,822	0.01%
2020/11/27	0	0.00	10	29.50	29.15	-10	13,012	-0.08%
2020/11/26	10	29.90	0	0.00	29.45	10	13,112	0.08%
2020/11/20	1	31.00	0	0.00	30.80	1	13,861	0.01%
2020/10/27	3	35.65	0	0.00	36.85	3	15,541	0.02%
2020/10/26	108	36.04	111	36.33	36.30	-3	15,581	-0.02%	大買/大賣/
2020/10/23	0	0.00	40	34.00	36.00	-40	15,291	-0.26%
2020/10/05	0	0.00	1	29.95	29.60	-1	13,095	-0.01%
2020/09/30	0	0.00	2	28.15	28.30	-2	13,009	-0.02%
2020/09/28	0	0.00	1	27.75	28.15	-1	13,018	-0.01%
2020/09/25	10	29.76	9	29.59	27.15	1	12,999	0.01%
2020/09/16	1	26.90	0	0.00	26.80	1	11,571	0.01%
2020/09/15	1	26.80	1	27.25	26.50	0	11,517	0.00%
2020/09/04	1	28.20	1	28.60	29.60	0	10,534	0.00%
2020/09/03	7	29.34	7	29.68	29.00	0	10,036	0.00%
2020/09/02	0	0.00	1	27.05	28.00	-1	9,499	-0.01%
2020/08/31	0	0.00	5	26.75	27.20	-5	9,337	-0.05%
2020/08/28	9	26.43	4	26.20	26.50	5	9,153	0.05%
2020/08/27	9	26.04	9	25.82	25.75	0	9,005	0.00%
2020/08/26	14	27.30	11	26.76	25.75	3	8,866	0.03%
2020/08/25	0	0.00	75	25.65	26.05	-75	8,134	-0.92%
2020/08/21	0	0.00	5	24.20	23.50	-5	7,980	-0.06%
2020/08/20	37	23.55	7	23.95	23.40	30	7,820	0.38%
2020/08/19	2	25.90	2	25.90	25.90	0	7,567	0.00%
2020/08/18	0	0.00	10	26.05	25.80	-10	7,345	-0.14%
2020/08/17	11	25.66	1.9	25.27	25.10	9.1	7,016	0.13%
2020/08/14	6	24.23	6	24.60	24.15	0	6,639	0.00%
2020/08/13	1	24.45	61	24.89	23.85	-60	6,448	-0.93%
2020/08/12	28	23.80	13	23.80	24.00	15	6,039	0.25%
2020/08/11	74	23.94	107	22.84	21.90	-33	5,662	-0.58%	大賣/
2020/08/10	30	22.85	0	0.00	22.85	30	4,937	0.61%
2020/08/07	16	20.28	0	0.00	20.80	16	4,861	0.33%
2020/08/05	30	19.65	1	19.15	19.30	29	4,725	0.61%
2020/08/04	0	0.00	1	18.50	18.55	-1	4,700	-0.02%
2020/08/03	11	18.40	10	18.25	18.30	1	4,731	0.02%
2020/07/31	0	0.00	6	18.03	17.95	-6	4,808	-0.12%
2020/07/29	0	0.00	5	16.79	17.00	-5	4,785	-0.10%
2020/07/22	0	0.00	2	16.15	16.70	-2	4,742	-0.04%
2020/07/17	1	15.80	0	0.00	15.50	1	4,627	0.02%
2020/07/14	1	15.90	0	0.00	15.70	1	4,630	0.02%
2020/07/13	1	16.25	0	0.00	16.35	1	4,586	0.02%
2020/07/10	0	0.00	5	16.67	16.60	-5	4,545	-0.11%
2020/07/09	2	18.63	0	0.00	18.65	2	4,420	0.05%
2020/07/08	5	18.93	0	0.00	18.90	5	4,246	0.12%
2020/07/03	1	18.80	0	0.00	18.80	1	3,932	0.03%
2020/06/30	0	0.00	2	18.10	18.05	-2	3,765	-0.05%
2020/06/24	6	17.80	8	17.71	17.65	-2	3,654	-0.05%
2020/06/22	1	17.40	0	0.00	17.35	1	3,524	0.03%
2020/06/16	6	17.18	0	0.00	17.10	6	3,666	0.16%
2020/06/10	2	17.40	0	0.00	17.35	2	3,742	0.05%
2020/06/08	28	17.85	28	17.85	17.85	0	3,848	0.00%
2020/06/05	0	0.00	2	17.65	17.55	-2	3,677	-0.05%
2020/06/04	2	17.30	0	0.00	17.35	2	3,669	0.05%
2020/06/03	0	0.00	2	17.40	17.45	-2	3,717	-0.05%
2020/05/29	7	17.32	10	17.45	17.35	-3	3,982	-0.08%
2020/05/26	18	17.54	16	17.30	17.20	2	3,978	0.05%
2020/05/20	2	16.78	0	0.00	16.80	2	3,954	0.05%
2020/05/15	1	16.95	0	0.00	16.85	1	4,230	0.02%
2020/05/14	1	17.05	14	17.05	17.05	-13	4,336	-0.30%
2020/05/13	14	17.31	1	16.75	17.35	13	4,454	0.29%
2020/05/12	2	16.70	0	0.00	16.75	2	4,257	0.05%
2020/05/07	16	17.40	16	17.13	17.40	0	3,873	0.00%
2020/05/06	0	0.00	7	16.63	16.95	-7	3,715	-0.19%
2020/04/29	0	0.00	1	15.80	15.35	-1	3,549	-0.03%
2020/04/28	0	0.00	2	15.30	15.50	-2	3,573	-0.06%
2020/04/24	2	14.55	0	0.00	14.60	2	3,664	0.05%
2020/04/22	1	14.20	1	14.45	14.40	0	3,765	0.00%
2020/04/21	1	14.50	1	14.45	14.45	0	3,791	0.00%
2020/04/17	2	15.40	7	15.41	15.00	-5	3,963	-0.13%
2020/04/06	1	14.35	0	0.00	14.30	1	4,465	0.02%
2020/03/27	0	0.00	14	14.25	14.10	-14	4,381	-0.32%
2020/03/25	14	14.00	12	14.50	14.05	2	4,341	0.05%
2020/03/24	12	13.85	40	13.88	14.00	-28	4,310	-0.65%
2020/03/23	40	12.60	0	0.00	12.80	40	4,248	0.94%
2020/03/20	0	0.00	30	13.80	13.75	-30	4,208	-0.71%
2020/03/19	30	12.85	0	0.00	12.75	30	4,143	0.72%
2020/03/05	0	0.00	1	17.00	16.95	-1	3,607	-0.03%
2020/03/04	1	16.95	2	17.00	17.00	-1	3,478	-0.03%
2020/03/03	2	16.10	0	0.00	16.10	2	3,298	0.06%
2020/02/20	1	17.35	2	17.63	17.50	-1	2,987	-0.03%
2020/02/18	3	17.53	0	0.00	17.20	3	2,789	0.11%
2020/02/17	0	0.00	1	16.85	17.20	-1	2,656	-0.04%
2020/02/14	8	16.69	7	16.74	16.75	1	2,508	0.04%
2020/02/07	0	0.00	1	15.90	15.60	-1	2,484	-0.04%
2020/01/15	0	0.00	1	16.75	16.60	-1	2,449	-0.04%
2020/01/08	0	0.00	1	15.95	15.90	-1	2,195	-0.05%
2020/01/07	2	15.93	1	16.05	16.05	1	2,187	0.05%
2019/12/31	1	15.85	1	15.85	15.85	0	1,981	0.00%
2019/12/30	2	15.95	1	15.80	15.85	1	1,928	0.05%
2019/11/05	3	16.25	10	16.15	16.25	-7	4,060	-0.17%
2019/10/28	1	15.90	1	15.70	15.70	0	3,788	0.00%
2019/10/23	0	0.00	5	15.70	15.50	-5	3,829	-0.13%
2019/10/21	6	15.74	0	0.00	15.75	6	3,863	0.16%
2019/09/12	7	16.04	0	0.00	15.95	7	3,731	0.19%
2019/08/30	1	15.80	6	15.75	15.70	-5	3,278	-0.15%
2019/08/26	1	15.35	0	0.00	15.60	1	2,977	0.03%
2019/08/23	5	15.63	0	0.00	15.55	5	2,875	0.17%
2019/08/22	1	16.25	1	16.20	15.90	0	2,778	0.00%
2019/08/21	0	0.00	430	15.85	15.85	-430	2,167	-19.84%	大賣/鉅額交易
2019/08/20	0	0.00	0.1	14.55	14.45	-0.1	1,913	-0.01%
2019/08/19	0	0.00	3	14.00	14.00	-3	1,780	-0.17%
2019/08/15	3	14.10	0	0.00	14.00	3	1,731	0.17%
2019/08/14	1	14.10	1	14.15	13.85	0	1,672	0.00%
2019/07/12	0	0.00	5	14.75	14.85	-5	2,174	-0.23%
2019/07/04	1	15.85	1	15.65	15.70	0	2,984	0.00%
2019/06/13	2	14.70	2	14.83	14.90	0	3,134	0.00%
2019/05/08	1	14.80	1	14.85	14.95	0	2,536	0.00%
2019/04/19	0	0.00	7	16.00	16.20	-7	1,943	-0.36%
2019/04/17	0	0.00	1	14.60	14.90	-1	1,679	-0.06%
2019/04/16	0	0.00	1	15.15	14.90	-1	1,600	-0.06%
2019/04/15	1	14.80	14	14.61	15.10	-13	1,442	-0.90%
2019/04/12	20	13.88	10	13.70	14.15	10	1,168	0.86%
2019/04/11	0	0.00	9	13.00	13.00	-9	910	-0.99%
2019/03/26	0	0.00	20	11.65	11.35	-20	462	-4.33%
2019/03/25	20	11.58	0	0.00	11.40	20	369	5.41%
2018/07/23	0	0.00	4	10.75	10.80	-4	597	-0.67%
2018/07/20	4	10.95	0	0.00	10.90	4	598	0.67%
2018/04/10	0	0.00	3	11.90	11.90	-3	828	-0.36%
2018/03/22	1	11.50	1	11.35	11.25	0	1,290	0.00%
2018/01/30	0	0.00	3	12.50	12.25	-3	2,326	-0.13%
2018/01/02	3	12.60	0	0.00	12.55	3	2,142	0.14%