廣運 (6125)-第一金-忠孝券商分點個股進出

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
90.5
漲跌
▲0.3
漲幅
+0.33%
成交量
46,062張
產業
上櫃光電類股
416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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
第一金-忠孝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
2024/04/25	333	91.44	199	92.14	90.50	134	23,795	0.56%	大買/大賣/鉅額交易
2024/04/24	443	91.27	635.1	92.19	90.20	-192.1	23,062	-0.83%	大買/大賣/鉅額交易
2024/04/23	367	85.22	171	84.57	87.40	196	21,598	0.91%	大買/大賣/鉅額交易
2024/04/22	118	85.57	170	86.67	80.60	-52	21,112	-0.25%	大買/大賣/
2024/04/19	95	86.99	25.1	85.53	87.30	69.9	20,636	0.34%
2024/04/18	72	84.93	72	85.44	84.20	0	20,040	0.00%
2024/04/17	100	78.54	115.8	82.64	85.00	-15.8	19,670	-0.08%	大賣/
2024/04/16	21	75.71	11	76.82	77.30	10	19,260	0.05%
2024/04/15	1.1	78.83	0	0.00	78.20	1.1	19,208	0.01%
2024/04/12	0.1	80.70	1	81.20	80.00	-0.9	19,133	0.00%
2024/04/11	2	82.15	0	0.00	81.00	2	19,030	0.01%
2024/04/10	4.2	83.10	0	0.00	82.40	4.2	19,007	0.02%
2024/04/09	4	84.08	11.1	83.49	84.50	-7.1	18,905	-0.04%
2024/04/08	12	83.95	11	85.32	84.00	1	18,859	0.01%
2024/04/03	1	81.30	0	0.00	81.20	1	19,123	0.01%
2024/04/02	6.1	81.11	2	82.55	80.80	4.1	19,179	0.02%
2024/04/01	0	0.00	12	83.90	83.00	-12	19,042	-0.06%
2024/03/29	20	85.87	9	84.86	82.80	11	18,968	0.06%
2024/03/28	6	84.58	5	85.24	84.50	1	18,697	0.01%
2024/03/27	6	85.22	4.5	86.00	84.00	1.5	18,565	0.01%
2024/03/26	12.5	86.57	3.7	88.24	82.70	8.8	18,330	0.05%
2024/03/25	106.1	86.96	26.4	86.44	88.40	79.7	17,386	0.46%	大買/
2024/03/22	0	0.00	4	80.45	80.40	-4	16,422	-0.02%
2024/03/21	11	80.22	1	80.70	79.00	10	16,345	0.06%
2024/03/20	3	79.13	1	79.30	78.60	2	16,230	0.01%
2024/03/19	7	80.14	3	80.30	78.90	4	16,135	0.02%
2024/03/18	2.1	80.30	5.1	81.04	81.50	-3	16,027	-0.02%
2024/03/15	0.1	79.40	0	0.00	80.00	0.1	15,920	0.00%
2024/03/14	14.1	79.31	14	79.44	78.90	0.1	15,772	0.00%
2024/03/13	13	81.85	14.1	82.47	81.70	-1.1	15,553	-0.01%
2024/03/12	12	81.16	6	81.77	83.70	6	15,019	0.04%
2024/03/11	13.3	80.39	17	80.15	79.30	-3.7	14,608	-0.03%
2024/03/08	16.1	79.14	25.1	81.19	77.80	-9	14,227	-0.06%
2024/03/07	29.3	87.63	26	89.08	86.10	3.3	13,955	0.02%
2024/03/06	59.7	92.22	73.3	92.32	91.50	-13.7	13,398	-0.10%
2024/03/05	24.3	87.56	11	87.61	87.50	13.3	12,482	0.11%
2024/03/04	33.1	89.36	15	89.74	87.60	18.1	12,213	0.15%
2024/03/01	61	89.56	109	87.79	86.70	-48	11,521	-0.42%	大賣/
2024/02/29	65	82.17	46.1	80.22	85.20	18.9	10,326	0.18%
2024/02/27	49.1	81.74	14.2	79.34	77.50	34.9	9,867	0.35%
2024/02/26	3	76.40	12.4	76.88	81.10	-9.4	9,308	-0.10%
2024/02/23	1	75.60	2	75.55	73.80	-1	9,099	-0.01%
2024/02/22	2	77.10	3	77.73	76.50	-1	9,437	-0.01%
2024/02/21	1	78.00	4.6	77.03	77.40	-3.6	9,754	-0.04%
2024/02/20	3.7	73.57	0	0.00	74.70	3.7	9,647	0.04%
2024/02/19	10	73.85	15	74.88	74.70	-5	9,466	-0.05%
2024/02/16	3	66.07	5	68.78	70.80	-2	8,888	-0.02%
2024/02/15	7	63.71	36	64.84	66.20	-29	8,301	-0.35%
2024/02/05	5	61.52	5	61.08	62.00	0	7,877	0.00%
2024/02/02	12	62.90	3	62.33	62.90	9	7,844	0.11%
2024/02/01	0	0.00	1	61.80	61.50	-1	7,767	-0.01%
2024/01/31	2	60.90	0	0.00	60.70	2	7,737	0.03%
2024/01/30	5	61.10	15	61.71	60.90	-10	7,706	-0.13%
2024/01/26	0	0.00	66	59.22	58.30	-66	7,559	-0.87%
2024/01/23	7	61.94	4	61.20	60.80	3	7,604	0.04%
2024/01/22	78	62.10	8.6	61.67	62.40	69.4	7,548	0.92%
2024/01/17	6	59.72	0	0.00	58.60	6	7,378	0.08%
2024/01/16	0	0.00	1	60.20	60.20	-1	7,338	-0.01%
2024/01/15	8.6	60.97	0	0.00	60.00	8.6	7,324	0.12%
2024/01/12	1	58.30	0	0.00	58.00	1	7,197	0.01%
2024/01/10	0	0.00	1	58.00	58.00	-1	7,240	-0.01%
2024/01/09	1	56.60	1	57.00	56.50	0	7,254	0.00%
2024/01/08	0.2	59.30	0	0.00	58.50	0.2	7,235	0.00%
2024/01/04	0	0.00	5	60.10	60.70	-5	7,255	-0.07%
2024/01/03	0	0.00	4	63.13	62.20	-4	7,304	-0.05%
2024/01/02	1	63.50	3	63.00	63.70	-2	7,283	-0.03%
2023/12/29	7	63.27	7	64.09	63.00	0	7,191	0.00%
2023/12/28	1	58.80	4	59.28	60.80	-3	6,667	-0.04%
2023/12/22	0.2	57.00	2	57.20	56.90	-1.8	6,801	-0.03%
2023/12/21	1.1	57.56	0	0.00	56.80	1.1	6,822	0.02%
2023/12/19	1	56.10	0	0.00	56.60	1	6,915	0.01%
2023/12/14	1	59.70	0	0.00	58.60	1	7,037	0.01%
2023/12/13	8	59.30	2	60.00	58.90	6	7,051	0.09%
2023/12/12	3.5	60.44	11	59.98	59.60	-7.5	7,055	-0.11%
2023/12/11	0	0.00	16	60.35	61.30	-16	7,083	-0.23%
2023/12/08	2.2	63.40	0	0.00	62.80	2.2	7,100	0.03%
2023/12/05	5.5	63.63	11	62.99	63.00	-5.5	7,588	-0.07%
2023/12/04	18	66.24	17	67.23	64.90	1	7,571	0.01%
2023/12/01	3	63.50	3	63.87	64.00	0	7,145	0.00%
2023/11/30	3	61.87	4	62.15	62.90	-1	7,028	-0.01%
2023/11/29	2	62.95	3	62.10	61.90	-1	7,005	-0.01%
2023/11/28	6	62.27	1	62.30	62.00	5	7,004	0.07%
2023/11/27	17	61.47	28	61.25	61.50	-11	7,156	-0.15%
2023/11/24	17	63.21	9	63.14	63.30	8	7,123	0.11%
2023/11/23	18	62.55	17	63.77	62.20	1	6,995	0.01%
2023/11/22	3	60.13	3	59.53	59.60	0	6,820	0.00%
2023/11/21	20	62.77	9	62.06	62.00	11	6,825	0.16%
2023/11/20	23	57.84	20	59.63	61.30	3	6,627	0.05%
2023/11/17	7	52.26	3	52.70	55.80	4	6,516	0.06%
2023/11/16	15	50.54	0	0.00	50.80	15	7,145	0.21%
2023/11/15	0	0.00	0.1	51.70	50.20	-0.1	7,392	0.00%
2023/11/14	1	50.90	0	0.00	50.60	1	7,693	0.01%
2023/11/13	0.1	51.30	0	0.00	51.00	0.1	8,074	0.00%
2023/11/10	1	50.50	0	0.00	50.70	1	8,244	0.01%
2023/11/09	0	0.00	1	50.00	49.85	-1	8,532	-0.01%
2023/11/08	3	53.40	0	0.00	53.30	3	8,840	0.03%
2023/11/03	6	53.27	6	52.77	52.50	0	9,567	0.00%
2023/11/02	7	52.57	5	52.90	52.80	2	9,825	0.02%
2023/10/31	0	0.00	1	52.00	49.85	-1	10,723	-0.01%
2023/10/26	1	54.30	1	53.90	53.00	0	11,875	0.00%
2023/10/25	2	55.90	0	0.00	55.90	2	12,230	0.02%
2023/10/24	0	0.00	1	55.90	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	55.10	1	54.10	54.60	0	14,195	0.00%
2023/10/18	1	54.80	5	55.74	55.00	-4	14,986	-0.03%
2023/10/17	1	56.70	0	0.00	56.70	1	14,982	0.01%
2023/10/16	1	58.30	1	57.70	58.40	0	14,955	0.00%
2023/10/11	4	59.60	8	60.76	59.50	-4	14,940	-0.03%
2023/10/05	4	64.03	0	0.00	63.70	4	14,871	0.03%
2023/10/04	0	0.00	1	63.20	63.20	-1	14,861	-0.01%
2023/10/03	1	63.30	0	0.00	62.60	1	14,915	0.01%
2023/10/02	3	65.40	1	66.20	64.80	2	15,031	0.01%
2023/09/28	5	63.90	8	64.49	64.20	-3	15,080	-0.02%
2023/09/27	0	0.00	1.1	61.45	62.00	-1.1	15,038	-0.01%
2023/09/26	5	62.80	1	61.30	61.00	4	15,200	0.03%
2023/09/22	5	60.22	6	60.97	61.40	-1	15,349	-0.01%
2023/09/20	3.2	61.18	3	60.63	60.50	0.2	15,458	0.00%
2023/09/19	7.2	61.92	9	60.66	60.70	-1.8	15,624	-0.01%
2023/09/18	1	62.20	0	0.00	61.80	1	16,630	0.01%
2023/09/15	2	63.35	0	0.00	63.40	2	17,029	0.01%
2023/09/14	1	63.40	7	63.56	63.10	-6	17,006	-0.04%
2023/09/13	3	62.90	1	62.40	62.70	2	16,985	0.01%
2023/09/12	12	61.70	6	61.47	61.50	6	17,199	0.03%
2023/09/11	16.2	68.10	3	68.13	68.00	13.2	17,018	0.08%
2023/09/08	5.2	76.31	1	76.40	75.50	4.2	17,221	0.02%
2023/09/07	1.1	79.03	3	78.67	78.20	-1.9	17,673	-0.01%
2023/09/06	2	78.30	4.2	78.91	78.90	-2.2	17,953	-0.01%
2023/09/05	5	78.20	3	78.97	77.50	2	18,626	0.01%
2023/09/04	4	78.43	4	78.60	77.00	0	19,046	0.00%
2023/09/01	2.1	79.50	5	78.48	78.90	-2.9	19,801	-0.01%
2023/08/31	4	78.65	14.6	78.41	80.90	-10.6	20,581	-0.05%
2023/08/30	1	77.30	0	0.00	77.20	1	20,991	0.00%
2023/08/29	8	76.53	6.2	76.61	76.70	1.9	21,199	0.01%
2023/08/28	37	76.34	11	76.71	75.40	26	21,261	0.12%
2023/08/25	12	79.56	15	79.93	80.60	-3	21,124	-0.01%
2023/08/24	13	82.76	17.5	82.75	80.90	-4.5	21,174	-0.02%
2023/08/23	18.2	82.48	6.1	81.62	81.50	12.1	21,170	0.06%
2023/08/22	34.3	83.82	43.5	84.75	84.00	-9.2	20,851	-0.04%
2023/08/21	4	78.88	13	78.96	79.50	-9	20,219	-0.04%
2023/08/18	15	73.89	65	73.17	72.30	-50	19,950	-0.25%
2023/08/17	55	75.37	8	75.13	75.70	47	19,720	0.24%
2023/08/16	12	70.91	5	71.98	72.50	7	19,390	0.04%
2023/08/15	2	71.85	8	73.68	71.80	-6	19,275	-0.03%
2023/08/14	12	70.34	14	72.01	71.30	-2	18,967	-0.01%
2023/08/11	3	70.00	0	0.00	69.80	3	18,584	0.02%
2023/08/10	0	67.15	0	0.00	67.00	0	18,311	0.00%
2023/08/09	1	71.70	0	0.00	70.60	1	18,094	0.01%
2023/08/08	12	70.80	10	70.00	69.90	2	17,853	0.01%
2023/08/07	19	70.46	13	70.44	72.40	6	17,630	0.03%
2023/08/04	4	69.63	5	69.10	68.30	-1	17,160	-0.01%
2023/08/02	4.2	71.04	12	71.63	69.30	-7.8	16,808	-0.05%
2023/08/01	25	78.80	21	76.92	76.90	4	16,673	0.02%
2023/07/31	4.2	80.48	5	79.00	77.50	-0.8	16,440	0.00%
2023/07/28	17.2	83.68	13	83.46	83.30	4.2	15,957	0.03%
2023/07/27	59.1	88.46	61	89.85	84.10	-1.9	15,570	-0.01%
2023/07/26	40.2	90.32	23	92.61	86.30	17.2	14,726	0.12%
2023/07/25	32.6	100.53	14	103.14	95.80	18.6	14,249	0.13%
2023/07/24	18.8	101.19	53	101.57	103.50	-34.2	13,605	-0.25%
2023/07/21	7	92.07	3	93.37	96.40	4	12,825	0.03%
2023/07/20	14	86.94	1	84.60	89.70	13	12,819	0.10%
2023/07/19	0	0.00	1	82.30	81.60	-1	12,774	-0.01%
2023/07/18	2	81.00	0	0.00	81.00	2	12,836	0.02%
2023/07/17	6	83.25	10	82.00	83.40	-4	12,885	-0.03%
2023/07/13	18	77.87	0	0.00	77.00	18	13,038	0.14%
2023/07/12	0	0.00	2	76.10	76.40	-2	13,087	-0.02%
2023/07/10	3.1	78.13	0	0.00	76.50	3.1	13,250	0.02%
2023/07/07	4	84.38	3	84.97	83.00	1	13,183	0.01%
2023/07/06	11	84.95	28	84.40	87.50	-17	13,073	-0.13%
2023/07/05	16.1	81.25	14.1	81.40	81.30	2	13,003	0.02%
2023/07/04	11.1	76.91	2	81.50	81.80	9.1	13,031	0.07%
2023/06/30	7	63.37	42	68.17	68.80	-35	12,849	-0.27%
2023/06/28	9	60.01	16	59.66	62.10	-7	12,731	-0.05%
2023/06/27	14	60.31	1	64.00	58.80	13	12,580	0.10%
2023/06/26	31	65.85	24	65.71	65.30	7	12,367	0.06%
2023/06/21	3	62.27	23	62.11	63.50	-20	11,328	-0.18%
2023/06/20	0	0.00	3	57.80	57.80	-3	10,914	-0.03%
2023/06/19	10	52.60	0	0.00	52.60	10	10,973	0.09%
2023/06/16	13	47.38	5	47.40	47.85	8	10,939	0.07%
2023/06/15	11	46.20	10	45.93	46.05	1	10,667	0.01%
2023/06/14	20	45.97	7	45.81	46.00	13	10,499	0.12%
2023/06/13	11	44.27	18	45.51	45.30	-7	10,174	-0.07%
2023/06/12	6	42.86	1	44.20	42.75	5	9,884	0.05%
2023/06/09	5	44.90	44	43.13	44.70	-39	9,545	-0.41%
2023/06/08	53	43.06	7	42.66	42.30	46	8,808	0.52%
2023/06/07	16	42.29	8	42.10	42.20	8	8,347	0.10%
2023/06/06	18	40.52	22	40.77	41.60	-4	7,586	-0.05%
2023/06/05	7	40.07	17	41.50	41.50	-10	6,726	-0.15%
2023/06/02	12	36.48	8	37.66	37.75	4	6,135	0.07%
2023/06/01	10	33.90	1	33.65	34.35	9	5,841	0.15%
2023/05/31	5	34.90	0	0.00	34.50	5	5,684	0.09%
2023/05/30	2	34.88	1	34.30	34.60	1	5,527	0.02%
2023/05/29	2	34.10	0	0.00	35.10	2	5,297	0.04%
2023/05/26	0	0.00	1	32.55	32.05	-1	4,943	-0.02%
2023/05/25	1	32.65	2	32.00	32.65	-1	4,861	-0.02%
2023/05/24	10	31.18	0	0.00	31.35	10	4,635	0.22%
2023/05/23	0	0.00	2	30.63	30.95	-2	4,611	-0.04%
2023/05/22	1	30.25	0	0.00	30.10	1	4,612	0.02%
2023/05/18	1	29.40	0	0.00	29.40	1	4,489	0.02%
2023/05/17	0	0.00	4	28.95	29.30	-4	4,463	-0.09%
2023/05/12	0	0.00	1	28.55	28.60	-1	4,397	-0.02%
2023/05/11	6	28.55	0	0.00	28.30	6	4,428	0.14%
2023/05/10	2	29.10	6	28.90	29.20	-4	4,405	-0.09%
2023/05/09	4	29.00	1	28.95	28.65	3	4,363	0.07%
2023/05/08	13	30.17	9	29.77	29.35	4	4,261	0.09%
2023/05/04	0	0.00	1	31.90	31.85	-1	3,887	-0.03%
2023/04/28	0	0.00	5	31.60	31.70	-5	3,923	-0.13%
2023/04/27	0	0.00	0	30.80	31.20	0	3,894	0.00%
2023/04/26	0	30.95	0	0.00	30.90	0	3,868	0.00%
2023/04/25	10	31.70	0	0.00	30.90	10	3,856	0.26%
2023/04/20	7	32.02	2	31.80	31.10	5	3,674	0.14%
2023/04/19	1	32.70	3	32.20	32.05	-2	3,592	-0.06%
2023/04/18	0	0.00	12	31.84	31.50	-12	3,436	-0.35%
2023/04/17	5	31.77	11	31.87	31.50	-6	3,365	-0.18%
2023/04/14	2	30.85	0	0.00	31.20	2	3,253	0.06%
2023/04/13	4	30.95	8	31.27	31.20	-4	3,171	-0.13%
2023/04/11	2	30.50	1	31.00	30.20	1	2,980	0.03%
2023/04/10	0	0.00	6	30.60	30.70	-6	2,917	-0.21%
2023/04/07	1	29.95	13	30.13	29.90	-12	2,834	-0.42%
2023/03/30	0	0.00	20	29.20	29.50	-20	2,665	-0.75%
2023/03/29	5	28.70	0	0.00	28.65	5	2,532	0.20%
2023/03/28	2	29.30	0	0.00	28.65	2	2,550	0.08%
2023/03/27	1	29.35	0	0.00	29.30	1	2,527	0.04%
2023/03/24	22	29.12	0	0.00	29.15	22	2,521	0.87%
2023/03/22	5	29.45	0	0.00	29.35	5	2,487	0.20%
2023/03/21	1	29.70	0	0.00	29.50	1	2,414	0.04%
2023/03/20	0	0.00	60	29.53	29.45	-60	2,387	-2.51%
2023/03/17	1	29.00	0	0.00	29.10	1	2,415	0.04%
2023/03/16	33	28.97	2	29.00	28.30	31	2,370	1.31%
2023/03/15	5	29.81	110	29.21	29.35	-105	2,328	-4.51%	大賣/鉅額交易
2023/03/14	0	0.00	22	28.06	28.05	-22	2,136	-1.03%
2023/03/13	5	27.44	0	0.00	27.65	5	2,243	0.22%
2023/03/09	20	28.90	0	0.00	28.60	20	2,265	0.88%
2023/03/08	0	0.00	1	28.65	28.70	-1	2,226	-0.04%
2023/03/07	22	28.00	0	0.00	28.00	22	2,162	1.02%
2023/03/06	30	27.70	0	0.00	27.70	30	2,137	1.40%
2023/03/03	70	27.61	0	0.00	27.55	70	2,134	3.28%
2023/03/02	0	0.00	6	27.80	27.80	-6	2,120	-0.28%
2023/03/01	22	27.57	51	27.92	27.65	-29	2,139	-1.36%
2023/02/24	0	0.00	2	27.40	27.80	-2	2,112	-0.09%
2023/02/23	20	27.68	20	28.13	27.70	0	2,112	0.00%
2023/02/22	2	28.00	60	27.72	27.75	-58	2,077	-2.79%
2023/02/21	20	27.40	0	0.00	27.35	20	2,050	0.98%
2023/02/20	33	27.50	20	27.85	27.65	13	2,045	0.64%
2023/02/17	20	26.75	1	26.95	27.10	19	1,983	0.96%
2023/02/16	50	26.88	0	0.00	26.90	50	1,998	2.50%
2023/02/08	0	0.00	1	26.80	26.80	-1	2,102	-0.05%
2023/02/03	1	26.50	0	0.00	26.40	1	2,203	0.05%
2023/02/02	4	26.51	0	0.00	26.60	4	2,203	0.18%
2023/02/01	5	26.54	0	0.00	26.50	5	2,228	0.22%
2023/01/10	1	25.70	0	0.00	25.60	1	2,276	0.04%
2023/01/04	0	0.00	1	25.55	25.60	-1	2,426	-0.04%
2022/12/19	0	0.00	4	26.14	25.95	-4	2,990	-0.13%
2022/12/16	0	0.00	6	26.25	26.30	-6	3,026	-0.20%
2022/12/09	2	27.10	2	26.53	26.70	0	3,240	0.00%
2022/12/06	0	0.00	5	27.00	26.95	-5	3,346	-0.15%
2022/12/05	13	27.28	0	0.00	27.35	13	3,350	0.39%
2022/12/01	0	0.00	1	26.40	26.15	-1	3,290	-0.03%
2022/11/30	1	26.05	2	25.80	25.95	-1	3,348	-0.03%
2022/11/28	0	0.00	1	25.40	25.50	-1	3,541	-0.03%
2022/11/24	0	0.00	1	25.25	25.35	-1	3,986	-0.03%
2022/11/17	3	25.52	0	0.00	25.65	3	4,772	0.06%
2022/11/11	1	25.70	1	25.15	25.00	0	5,368	0.00%
2022/11/10	0	0.00	5	25.35	25.25	-5	5,353	-0.09%
2022/11/09	0	0.00	1	25.20	25.15	-1	5,595	-0.02%
2022/11/07	1	24.85	0	0.00	24.90	1	5,645	0.02%
2022/11/04	0	0.00	1	25.25	25.40	-1	5,672	-0.02%
2022/11/01	2	24.83	0	0.00	24.75	2	5,819	0.03%
2022/10/31	3	23.95	1	24.15	24.15	2	5,742	0.03%
2022/10/28	1	24.10	0	0.00	23.55	1	5,755	0.02%
2022/10/24	0	0.00	1	24.55	24.40	-1	5,981	-0.02%
2022/10/20	2	24.50	0	0.00	24.55	2	6,078	0.03%
2022/10/19	1	25.50	0	0.00	25.10	1	6,126	0.02%
2022/10/07	1	27.90	0	0.00	27.90	1	6,459	0.02%
2022/10/05	11	29.41	3	29.25	28.40	8	6,639	0.12%
2022/09/26	0	0.00	1	29.00	29.25	-1	6,818	-0.01%
2022/09/23	0	30.95	0	0.00	30.50	0	6,879	0.00%
2022/09/21	10	31.80	2	31.83	31.30	8	7,035	0.11%
2022/09/16	1	31.65	0	0.00	31.65	1	7,247	0.01%
2022/09/15	0	0.00	2.3	33.64	32.50	-2.3	7,191	-0.03%
2022/09/14	0	0.00	10	32.85	33.15	-10	7,084	-0.14%
2022/09/12	1.1	33.05	3	32.77	32.65	-1.9	7,037	-0.03%
2022/09/08	3	32.73	1	33.00	32.75	2	7,043	0.03%
2022/09/07	0	0.00	1	31.50	32.00	-1	7,020	-0.01%
2022/09/06	4.1	31.78	15	32.31	31.70	-10.9	7,026	-0.16%
2022/09/05	17.1	32.85	3	32.65	32.55	14.1	6,985	0.20%
2022/09/02	2	32.65	5	32.60	32.50	-3	6,875	-0.04%
2022/09/01	4	33.28	19	33.39	32.90	-15	6,832	-0.22%
2022/08/31	18	33.06	1	32.95	33.40	17	6,709	0.25%
2022/08/30	0	0.00	4	32.25	32.70	-4	6,537	-0.06%
2022/08/26	8	31.84	6	31.38	31.15	2	6,281	0.03%
2022/08/25	11	32.20	5	32.21	32.05	6	6,172	0.10%
2022/08/24	1	31.65	2	31.68	31.55	-1	5,839	-0.02%
2022/08/23	3	31.42	1	31.45	31.35	2	5,778	0.03%
2022/08/22	6	32.30	15	31.66	32.25	-9	5,735	-0.16%
2022/08/19	7	31.66	3	32.00	31.95	4	5,510	0.07%
2022/08/18	0	0.00	0.5	29.50	30.15	-0.5	5,293	-0.01%
2022/08/16	15	31.05	4	30.76	29.70	11	5,316	0.21%
2022/08/15	0	0.00	4	30.45	30.50	-4	5,074	-0.08%
2022/08/11	41	29.86	40	30.10	29.85	1	4,987	0.02%
2022/08/10	1	29.65	4	29.63	29.55	-3	4,904	-0.06%
2022/08/09	43	29.27	40	29.55	29.75	3	4,841	0.06%
2022/08/05	44	28.74	41	28.60	28.75	3	4,676	0.06%
2022/08/04	43	27.50	43	27.85	28.00	0	4,658	0.00%
2022/08/03	1	28.40	2	28.05	27.85	-1	4,625	-0.02%
2022/08/02	0	28.65	4	28.58	28.40	-4	4,589	-0.09%
2022/08/01	3	29.95	0	0.00	29.20	3	4,547	0.07%
2022/07/29	24	30.36	19	30.70	30.35	5	4,473	0.11%
2022/07/28	0	0.00	4	30.15	30.30	-4	4,297	-0.09%
2022/07/26	40	29.70	40	29.95	29.80	0	4,174	0.00%
2022/07/21	3	30.45	5	29.95	29.90	-2	4,049	-0.05%
2022/07/20	39	30.35	43	30.59	30.35	-4	3,972	-0.10%
2022/07/19	41	29.80	40	29.55	29.80	1	3,873	0.03%
2022/07/18	15	29.32	16	29.46	29.40	-1	3,783	-0.03%
2022/07/15	5	28.09	7	27.71	28.00	-2	3,622	-0.06%
2022/07/14	6	27.18	5	27.55	27.70	1	3,502	0.03%
2022/07/13	6	26.09	3	26.82	26.95	3	3,340	0.09%
2022/07/12	3	26.62	0	0.00	25.75	3	3,264	0.09%
2022/07/11	0	0.00	36	28.92	28.10	-36	3,209	-1.12%
2022/07/08	30	27.40	0	0.00	27.40	30	3,106	0.97%
2022/07/06	45	26.00	22	26.25	26.05	23	3,015	0.76%
2022/07/05	7	26.99	6	26.24	26.30	1	2,977	0.03%
2022/07/04	42	29.33	46	29.45	29.10	-4	2,754	-0.15%
2022/07/01	20	28.85	5	28.50	28.55	15	2,680	0.56%
2022/06/30	0	0.00	10	30.75	30.35	-10	2,549	-0.39%
2022/06/29	44	30.92	43	30.40	30.95	1	2,437	0.04%
2022/06/28	0	30.05	1	30.65	30.65	-1	2,326	-0.04%
2022/06/27	41	29.58	43.2	28.84	30.05	-2.2	2,151	-0.10%
2022/06/24	30	27.99	28	28.30	28.00	2	1,970	0.10%
2022/06/23	23	27.85	23	27.85	27.85	0	1,928	0.00%
2022/06/22	21	27.75	29	28.02	27.40	-8	1,922	-0.42%
2022/06/21	4	27.53	2	27.50	27.80	2	1,921	0.10%
2022/06/20	9	28.03	3	28.07	27.65	6	1,904	0.32%
2022/06/17	20	27.85	20	28.05	28.15	0	1,858	0.00%
2022/06/16	21	28.15	21	28.30	27.10	0	1,801	0.00%
2022/06/15	5	28.42	5	28.20	28.05	0	1,760	0.00%
2022/06/14	5	27.87	7	28.09	28.15	-2	1,842	-0.11%
2022/06/13	47	27.99	47	28.01	28.00	0	1,803	0.00%
2022/06/10	44	27.50	49	27.79	28.00	-5	1,773	-0.28%
2022/06/09	43	27.75	51	27.89	27.75	-8	1,728	-0.46%
2022/06/08	54	26.99	45	27.25	27.10	9	1,609	0.56%
2022/06/06	8	26.60	15	26.72	26.60	-7	1,658	-0.42%
2022/06/02	50	26.66	45	26.65	26.65	5	1,661	0.30%
2022/06/01	0	0.00	1	26.50	26.45	-1	1,660	-0.06%
2022/05/30	0	0.00	23	26.00	26.50	-23	1,671	-1.38%
2022/05/25	46	25.40	46	25.70	25.40	0	1,690	0.00%
2022/05/23	24	25.00	29	24.94	25.00	-5	1,815	-0.28%
2022/05/19	0	0.00	5	24.50	24.40	-5	1,891	-0.26%
2022/05/18	24	24.25	24	24.20	24.25	0	2,091	0.00%
2022/05/17	12	23.90	12	23.70	23.90	0	2,300	0.00%
2022/05/12	29	23.12	25	23.40	22.50	4	2,377	0.17%
2022/05/11	1	23.15	0	0.00	23.30	1	2,385	0.04%
2022/05/10	5	23.04	0	0.00	23.15	5	2,401	0.21%
2022/05/05	24	24.00	24	24.10	24.00	0	2,439	0.00%
2022/05/04	25	23.50	25	23.30	23.50	0	2,452	0.00%
2022/05/03	0	23.15	0	0.00	23.10	0	2,501	0.00%
2022/04/29	25	23.35	25	23.55	23.35	0	2,523	0.00%
2022/04/28	26	23.30	26	23.00	23.30	0	2,606	0.00%
2022/04/27	1	22.60	11	23.14	23.00	-10	2,652	-0.38%
2022/04/26	25	23.85	25	24.00	23.85	0	2,708	0.00%
2022/04/22	1	24.30	0	0.00	24.25	1	2,824	0.04%
2022/04/21	0	0.00	1	24.55	24.50	-1	2,860	-0.03%
2022/04/20	1	24.65	10	24.36	24.65	-9	2,886	-0.31%
2022/04/15	49	24.05	0	0.00	24.60	49	3,125	1.57%
2022/04/14	48	24.75	48	24.75	24.75	0	3,180	0.00%
2022/04/13	0	0.00	49	24.30	24.65	-49	3,221	-1.52%
2022/04/08	48	25.20	48	24.95	25.20	0	3,899	0.00%
2022/03/30	22	26.40	22	26.25	26.40	0	4,643	0.00%
2022/03/24	16	26.65	16	26.35	26.65	0	4,645	0.00%
2022/03/21	11	26.25	11	26.60	26.20	0	4,789	0.00%
2022/03/18	16	26.28	12	26.20	26.30	4	4,784	0.08%
2022/03/17	47	26.18	48	26.26	26.20	-1	4,800	-0.02%
2022/03/16	47	25.55	47	25.50	25.55	0	4,697	0.00%
2022/03/15	24	25.00	0	0.00	25.00	24	4,713	0.51%
2022/03/14	23	25.65	23	25.90	25.80	0	4,732	0.00%
2022/03/10	0	0.00	24	25.40	25.80	-24	4,732	-0.51%
2022/03/08	2	24.20	0	0.00	23.55	2	4,670	0.04%
2022/03/04	34	25.95	33	26.20	25.85	1	4,632	0.02%
2022/03/01	46	26.00	46	25.85	26.00	0	4,646	0.00%
2022/02/25	46	25.80	0	0.00	25.60	46	4,582	1.00%
2022/02/24	1	25.80	0	0.00	25.90	1	4,501	0.02%
2022/02/23	0	0.00	46	26.05	26.85	-46	4,378	-1.05%
2022/02/22	23	25.94	40	25.68	25.85	-17	4,351	-0.39%
2022/02/18	14	27.18	26	26.36	27.20	-12	4,619	-0.26%
2022/02/17	74	26.77	44	26.80	26.70	30	4,659	0.64%
2022/02/15	45	26.05	45	26.20	26.05	0	4,714	0.00%
2022/02/14	11	26.10	0	0.00	26.10	11	4,724	0.23%
2022/02/11	10	26.70	12	26.52	26.70	-2	4,727	-0.04%
2022/02/10	0	0.00	1	26.40	26.40	-1	4,743	-0.02%
2022/02/08	35	26.75	35	26.79	26.75	0	4,760	0.00%
2022/02/07	0	0.00	11	26.35	26.65	-11	4,887	-0.23%
2022/01/25	58	26.32	18	26.40	26.00	40	5,008	0.80%
2022/01/24	18	26.80	18	26.45	26.80	0	5,185	0.00%
2022/01/21	20	27.04	18	27.30	27.10	2	5,563	0.04%
2022/01/19	36	27.95	37	27.66	27.95	-1	5,495	-0.02%
2022/01/18	24	27.76	12	27.85	27.35	12	5,466	0.22%
2022/01/17	1	28.05	0	0.00	27.85	1	5,477	0.02%
2022/01/14	18	26.55	18	26.80	26.85	0	5,425	0.00%
2022/01/13	0	0.00	4	28.15	27.70	-4	5,414	-0.07%
2022/01/12	3	28.00	3	28.25	28.05	0	5,417	0.00%
2022/01/11	27	28.32	21	28.52	28.45	6	5,429	0.11%
2022/01/10	4	28.11	0	0.00	28.70	4	5,401	0.07%
2022/01/07	0	0.00	1	27.65	27.55	-1	5,316	-0.02%
2022/01/06	1	28.95	22	28.73	28.50	-21	5,372	-0.39%
2022/01/05	23	28.88	22	29.18	28.80	1	5,455	0.02%
2022/01/04	2	29.13	2	29.80	29.30	0	5,337	0.00%
2022/01/03	2	28.65	19	29.93	28.50	-17	5,174	-0.33%
2021/12/29	0	0.00	4	28.55	28.55	-4	4,837	-0.08%
2021/12/28	4	28.34	5	27.78	28.40	-1	4,602	-0.02%
2021/12/27	5	26.45	7	26.90	27.00	-2	4,368	-0.05%
2021/12/22	4	26.35	0	0.00	26.20	4	4,880	0.08%
2021/12/16	43	26.87	43	27.07	26.65	0	6,068	0.00%
2021/12/15	0	0.00	40	25.88	26.90	-40	5,958	-0.67%
2021/12/14	19	26.03	24	26.12	26.05	-5	5,917	-0.08%
2021/12/13	19	26.48	19	26.65	26.65	0	5,937	0.00%
2021/12/10	0	0.00	10	26.50	26.40	-10	5,943	-0.17%
2021/12/09	31	25.97	26	26.20	25.90	5	5,921	0.08%
2021/12/07	5	25.85	0	0.00	26.10	5	5,920	0.08%
2021/12/06	26	26.20	26	26.30	26.20	0	5,939	0.00%
2021/12/03	26	26.35	26	26.45	26.35	0	6,066	0.00%
2021/12/02	5	25.90	0	0.00	26.00	5	6,059	0.08%
2021/11/30	26	26.40	26	26.44	26.40	0	6,272	0.00%
2021/11/26	1	25.90	20	26.05	26.30	-19	6,328	-0.30%
2021/11/19	26	27.22	25	27.45	26.95	1	6,592	0.02%
2021/11/18	26	27.50	80	27.69	27.45	-54	6,548	-0.82%
2021/11/17	24	29.00	29	28.62	29.00	-5	6,373	-0.08%
2021/11/16	85	28.50	2	28.18	28.25	83	6,195	1.34%
2021/11/15	20	28.38	28	27.89	28.25	-8	5,960	-0.13%
2021/11/10	20	27.34	0	0.00	26.95	20	5,694	0.35%
2021/11/09	0	0.00	4	26.83	26.65	-4	5,720	-0.07%
2021/11/08	11	26.80	11	27.00	26.80	0	5,723	0.00%
2021/11/04	26	27.46	27	27.64	27.20	-1	5,946	-0.02%
2021/11/03	0	0.00	29	26.38	27.00	-29	5,932	-0.49%
2021/11/02	2	26.70	3	27.45	26.60	-1	6,019	-0.02%
2021/11/01	3	28.33	13	27.81	27.65	-10	5,992	-0.17%
2021/10/29	25	26.97	43	27.67	27.80	-18	5,863	-0.31%
2021/10/28	1	25.95	0	0.00	26.00	1	5,557	0.02%
2021/10/27	4	26.18	0	0.00	26.15	4	5,849	0.07%
2021/10/26	27	26.25	28	26.47	26.20	-1	6,036	-0.02%
2021/10/25	36	26.48	28	26.75	26.40	8	6,066	0.13%
2021/10/22	9	26.33	0	0.00	26.20	9	6,040	0.15%
2021/10/21	27	26.50	26	26.85	26.40	1	6,048	0.02%
2021/10/19	3	26.75	1	27.00	26.85	2	6,252	0.03%
2021/10/15	0	0.00	1	26.95	26.90	-1	6,202	-0.02%
2021/10/14	38	26.73	37	27.16	26.55	1	6,182	0.02%
2021/10/13	22	26.30	22	26.55	27.35	0	6,140	0.00%
2021/10/07	2	26.63	0	0.00	26.75	2	6,188	0.03%
2021/10/04	18	26.05	18	26.50	26.05	0	6,021	0.00%
2021/10/01	4	27.75	5	27.06	26.55	-1	5,962	-0.02%
2021/09/30	5	27.30	5	28.50	27.75	0	5,796	0.00%
2021/09/29	5	28.50	11	28.46	28.30	-6	5,625	-0.11%
2021/09/28	5	28.15	8	28.70	29.15	-3	5,360	-0.06%
2021/09/27	35.5	28.40	41	28.59	28.55	-5.5	5,168	-0.11%
2021/09/24	47	27.73	42	26.71	27.85	5	4,704	0.11%
2021/09/23	1	26.15	1	26.10	26.25	0	4,262	0.00%
2021/09/22	5	24.30	0	0.00	24.50	5	4,159	0.12%
2021/09/16	38	25.45	38	25.73	25.50	0	4,137	0.00%
2021/09/14	0	0.00	10	25.10	25.15	-10	4,054	-0.25%
2021/09/13	1	25.30	0	0.00	25.35	1	4,052	0.02%
2021/09/10	3	26.80	0	0.00	26.90	3	4,047	0.07%
2021/09/08	11	26.96	10	27.40	26.35	1	3,970	0.03%
2021/09/07	18	26.95	19	26.87	26.95	-1	3,841	-0.03%
2021/09/06	50	27.33	40	27.78	26.85	10	3,802	0.26%
2021/09/03	2	26.85	3	27.80	27.70	-1	3,735	-0.03%
2021/09/02	41	26.82	45	26.81	26.85	-4	3,561	-0.11%
2021/09/01	18	27.15	18	26.95	27.15	0	3,490	0.00%
2021/08/30	18	27.59	20	26.75	26.60	-2	3,386	-0.06%
2021/08/27	22	25.30	22	24.50	25.35	0	3,222	0.00%
2021/08/26	40	24.20	40	24.00	24.20	0	3,119	0.00%
2021/08/23	0	0.00	5	23.06	23.05	-5	3,030	-0.16%
2021/08/20	0	0.00	6	22.45	22.30	-6	3,024	-0.20%
2021/08/19	23	22.33	22	22.75	22.30	1	3,015	0.03%
2021/08/17	21	23.45	25	23.68	22.65	-4	2,993	-0.13%
2021/08/13	41	25.05	41	24.40	25.05	0	2,944	0.00%
2021/08/11	1	24.30	0	0.00	24.00	1	2,896	0.03%
2021/08/10	33	26.47	18	27.50	25.35	15	2,843	0.53%
2021/08/09	35	28.15	81	27.95	28.15	-46	2,685	-1.71%
2021/08/06	61	28.14	19	27.30	28.15	42	2,582	1.63%
2021/08/05	41	27.35	80	27.67	27.30	-39	2,479	-1.57%
2021/08/04	10	28.40	0	0.00	27.60	10	2,477	0.40%
2021/08/03	1	27.45	1	27.65	28.15	0	2,420	0.00%
2021/08/02	55	28.22	6	27.96	28.10	49	2,336	2.10%
2021/07/30	12	26.75	8	26.00	26.90	4	2,006	0.20%
2021/07/28	8	23.83	0	0.00	23.70	8	1,765	0.45%
2021/07/27	2	23.75	0	0.00	24.30	2	1,782	0.11%
2021/07/16	1	23.80	0	0.00	23.80	1	1,532	0.07%
2021/07/15	0	0.00	1	24.50	24.50	-1	1,480	-0.07%
2021/07/14	1	21.60	0	0.00	22.30	1	1,353	0.07%
2021/07/13	0	0.00	1	22.35	22.05	-1	1,368	-0.07%
2021/07/09	0	0.00	1	22.30	22.25	-1	1,425	-0.07%
2021/07/07	1	22.40	0	0.00	22.45	1	1,494	0.07%
2021/06/30	1	22.85	0	0.00	22.70	1	1,822	0.05%
2021/06/17	1	22.60	0	0.00	22.60	1	2,225	0.04%
2021/06/16	2	23.00	0	0.00	22.85	2	2,285	0.09%
2021/05/24	0	0.00	3	22.58	22.40	-3	3,103	-0.10%
2021/05/20	3	22.10	0	0.00	22.05	3	3,163	0.09%
2021/05/17	1	19.50	0	0.00	19.05	1	3,249	0.03%
2021/05/12	1	20.85	0	0.00	21.65	1	3,244	0.03%
2021/05/11	5	23.86	0	0.00	23.15	5	3,236	0.15%
2021/05/05	0	0.00	0	25.20	25.05	0	3,852	0.00%
2021/05/03	2	26.25	0	0.00	26.20	2	3,880	0.05%
2021/04/26	1	26.85	0	0.00	26.70	1	4,111	0.02%
2021/04/21	1	27.35	0	0.00	27.35	1	4,492	0.02%
2021/04/19	3	27.30	0	0.00	27.35	3	4,664	0.06%
2021/04/14	0	0.00	2	28.25	28.00	-2	4,652	-0.04%
2021/04/13	1	29.05	150	28.88	28.15	-149	4,708	-3.16%	大賣/鉅額交易
2021/04/12	0	0.00	1	29.10	28.60	-1	4,695	-0.02%
2021/04/09	1	28.85	1	28.95	29.00	0	4,678	0.00%
2021/04/08	3	28.45	1	28.20	28.85	2	4,623	0.04%
2021/04/07	1	28.00	0	0.00	28.05	1	4,576	0.02%
2021/04/06	3	27.60	0	0.00	27.55	3	4,543	0.07%
2021/04/01	1	27.00	0	0.00	26.90	1	4,543	0.02%
2021/03/31	1	27.00	0	0.00	27.20	1	4,545	0.02%
2021/03/24	1	27.15	0	0.00	27.05	1	4,528	0.02%
2021/03/22	0	0.00	1	28.60	28.45	-1	4,594	-0.02%
2021/03/17	7	27.97	0	0.00	27.90	7	4,447	0.16%
2021/03/10	0	0.00	0.2	26.30	26.50	-0.2	4,708	0.00%
2021/03/09	0	0.00	1	26.40	26.20	-1	4,746	-0.02%
2021/03/05	0	0.00	3	27.50	27.60	-3	4,795	-0.06%
2021/03/02	0	0.00	1	26.50	25.95	-1	4,758	-0.02%
2021/02/24	2	25.30	3	25.45	25.15	-1	5,103	-0.02%
2021/02/23	0	0.00	1	24.95	25.15	-1	5,275	-0.02%
2021/02/19	0	0.00	1	25.70	25.70	-1	5,983	-0.02%
2021/02/18	0	0.00	3	24.50	25.50	-3	6,045	-0.05%
2021/02/17	1	23.55	0	0.00	24.25	1	6,075	0.02%
2021/02/05	6	23.50	0	0.00	23.50	6	6,088	0.10%
2021/02/03	1	23.80	0	0.00	23.85	1	6,183	0.02%
2021/02/02	0	0.00	1	22.80	23.60	-1	6,271	-0.02%
2021/02/01	3	23.50	1	24.30	22.50	2	6,330	0.03%
2021/01/29	0	0.00	2	23.88	23.50	-2	6,210	-0.03%
2021/01/28	4	23.99	0	0.00	23.55	4	6,283	0.06%
2021/01/27	0	0.00	2	23.40	23.60	-2	6,041	-0.03%
2021/01/26	0	0.00	1	22.90	22.80	-1	6,145	-0.02%
2021/01/25	2	23.53	1	23.80	23.55	1	6,259	0.02%
2021/01/22	2	23.55	0	0.00	24.00	2	6,440	0.03%
2021/01/21	0	0.00	1	24.40	24.00	-1	6,597	-0.02%
2021/01/20	0	0.00	5	24.20	23.50	-5	7,039	-0.07%
2021/01/19	2	24.95	3	24.45	24.45	-1	7,090	-0.01%
2021/01/18	0	0.00	23	24.45	25.65	-23	7,289	-0.32%
2021/01/14	2	26.20	3	26.10	26.10	-1	7,616	-0.01%
2021/01/13	3	27.00	0	0.00	26.00	3	7,644	0.04%
2021/01/12	15	28.12	2	28.15	27.25	13	7,628	0.17%
2021/01/11	5	29.00	0	0.00	29.05	5	7,693	0.06%
2021/01/08	11	29.55	6	29.55	29.15	5	7,931	0.06%
2021/01/07	1	29.30	0	0.00	29.40	1	8,027	0.01%
2021/01/06	1	29.00	0	0.00	29.15	1	8,239	0.01%
2021/01/04	0	0.00	1	30.50	30.50	-1	8,670	-0.01%
2020/12/30	0	0.00	1	30.20	30.05	-1	8,843	-0.01%
2020/12/29	1	29.50	0	0.00	29.50	1	9,133	0.01%
2020/12/28	0	0.00	10	29.68	30.15	-10	9,367	-0.11%
2020/12/25	2	29.10	9	29.62	29.20	-7	9,453	-0.07%
2020/12/24	15	29.30	3	29.60	29.40	12	9,529	0.13%
2020/12/23	2	28.50	11	29.36	29.30	-9	9,655	-0.09%
2020/12/22	4	28.90	13	29.23	28.25	-9	10,782	-0.08%
2020/12/18	15	29.31	3	29.88	29.40	12	11,095	0.11%
2020/12/17	4	29.55	0	0.00	29.65	4	11,127	0.04%
2020/12/16	1	30.30	20	29.99	30.15	-19	11,178	-0.17%
2020/12/15	13	29.33	12	29.67	29.15	1	11,149	0.01%
2020/12/14	3	29.05	2	29.40	29.20	1	11,272	0.01%
2020/12/11	6	29.47	6	29.80	29.15	0	11,322	0.00%
2020/12/10	17	29.76	0	0.00	29.70	17	11,414	0.15%
2020/12/09	7	30.20	15	30.37	30.75	-8	11,468	-0.07%
2020/12/08	5	28.98	2	28.80	29.00	3	11,434	0.03%
2020/12/07	5	28.90	22	28.72	28.90	-17	11,492	-0.15%
2020/12/04	17	28.58	5	28.99	28.60	12	11,589	0.10%
2020/12/03	4	28.75	15	28.66	28.80	-11	11,760	-0.09%
2020/12/02	7	28.61	0	0.00	28.45	7	11,930	0.06%
2020/12/01	0	0.00	7	29.12	29.35	-7	12,367	-0.06%
2020/11/30	4	28.79	7	28.71	28.60	-3	12,822	-0.02%
2020/11/27	2	29.00	0	0.00	29.15	2	13,012	0.02%
2020/11/26	22	29.72	6	29.65	29.45	16	13,112	0.12%
2020/11/25	4	30.55	12	30.47	29.40	-8	13,214	-0.06%
2020/11/24	4	30.73	0	0.00	30.50	4	13,074	0.03%
2020/11/23	3	30.87	14	30.88	30.80	-11	13,164	-0.08%
2020/11/20	26	31.19	8	31.83	30.80	18	13,861	0.13%
2020/11/19	22	31.09	5	30.54	31.00	17	13,900	0.12%
2020/11/18	27	34.06	16	34.87	32.55	11	13,522	0.08%
2020/11/17	0	0.00	8	36.15	36.15	-8	13,395	-0.06%
2020/11/16	3	36.65	2	36.25	36.80	1	13,678	0.01%
2020/11/13	4	36.45	3	36.52	36.50	1	13,837	0.01%
2020/11/12	1	36.30	1	36.90	36.15	0	14,144	0.00%
2020/11/11	3	36.75	4	36.31	36.90	-1	14,467	-0.01%
2020/11/10	12	36.59	7	36.60	36.15	5	14,618	0.03%
2020/11/09	12	36.77	4	37.20	37.25	8	14,931	0.05%
2020/11/06	11	36.17	38	36.26	36.15	-27	15,233	-0.18%
2020/11/05	31	36.79	5	37.09	36.75	26	15,914	0.16%
2020/11/04	4	36.98	4	37.10	36.80	0	15,893	0.00%
2020/11/03	0	0.00	6	36.45	37.20	-6	16,057	-0.04%
2020/11/02	21	36.76	9	36.79	36.10	12	16,099	0.07%
2020/10/30	15	37.78	26	37.45	36.55	-11	16,172	-0.07%
2020/10/29	20	37.90	25.4	37.24	37.95	-5.4	16,032	-0.03%
2020/10/28	11	37.06	12	37.45	37.05	-1	15,940	-0.01%
2020/10/27	4	36.85	26.2	35.76	36.85	-22.2	15,541	-0.14%
2020/10/26	17	36.40	6	36.15	36.30	11	15,581	0.07%
2020/10/23	6	34.64	7	34.88	36.00	-1	15,291	-0.01%
2020/10/22	1	32.95	3	33.97	33.00	-2	14,867	-0.01%
2020/10/21	4	32.65	0	0.00	33.00	4	14,600	0.03%
2020/10/20	0	0.00	14	32.37	32.40	-14	14,543	-0.10%
2020/10/19	11	32.86	10	32.85	32.65	1	14,460	0.01%
2020/10/16	21	33.47	15	33.08	33.15	6	14,423	0.04%
2020/10/15	3	32.63	2	32.75	33.15	1	14,187	0.01%
2020/10/14	1	32.35	1	32.95	32.30	0	14,049	0.00%
2020/10/13	1	31.80	1	31.90	31.75	0	13,853	0.00%
2020/10/12	1	31.65	10	31.34	32.20	-9	13,665	-0.07%
2020/10/08	2	30.13	8.3	30.11	30.00	-6.3	13,393	-0.05%
2020/10/07	0	0.00	20	29.88	30.00	-20	13,332	-0.15%
2020/10/06	5	30.15	5	30.26	29.90	0	13,297	0.00%
2020/10/05	3.2	29.44	2	28.98	29.60	1.2	13,095	0.01%
2020/09/30	0	0.00	1	27.85	28.30	-1	13,009	-0.01%
2020/09/29	3	27.73	370	27.53	27.60	-367	12,981	-2.83%	大賣/鉅額交易
2020/09/28	1	27.65	2	27.90	28.15	-1	13,018	-0.01%
2020/09/25	253	28.91	355	30.29	27.15	-102	12,999	-0.78%	大買/大賣/鉅額交易
2020/09/24	2	28.20	18	28.43	29.00	-16	11,943	-0.13%
2020/09/23	3	28.03	5	28.39	28.20	-2	11,760	-0.02%
2020/09/22	1	27.95	1	27.85	27.95	0	11,712	0.00%
2020/09/21	3	28.47	17	28.12	27.80	-14	11,732	-0.12%
2020/09/18	4	27.83	0	0.00	28.20	4	11,688	0.03%
2020/09/17	0	0.00	4	27.30	28.10	-4	11,712	-0.03%
2020/09/16	27	26.75	14	26.95	26.80	13	11,571	0.11%
2020/09/15	102	26.92	9	27.17	26.50	93	11,517	0.81%	大買/
2020/09/14	10	25.28	1	26.30	26.15	9	11,405	0.08%
2020/09/11	55	26.07	0	0.00	26.00	55	11,235	0.49%
2020/09/10	1	27.30	1	27.35	26.90	0	11,123	0.00%
2020/09/09	4	27.50	2	27.75	27.50	2	11,045	0.02%
2020/09/08	52	27.29	0	0.00	27.10	52	10,906	0.48%
2020/09/07	51	29.55	16	29.65	28.70	35	10,716	0.33%
2020/09/04	80	28.62	1	29.00	29.60	79	10,534	0.75%
2020/09/03	256	29.68	6	29.50	29.00	250	10,036	2.49%	大買/鉅額交易
2020/09/02	0	0.00	27	26.91	28.00	-27	9,499	-0.28%
2020/09/01	4	27.00	5	27.20	27.00	-1	9,447	-0.01%
2020/08/31	15	27.09	26	26.96	27.20	-11	9,337	-0.12%
2020/08/28	35	26.21	21	26.26	26.50	14	9,153	0.15%
2020/08/27	0	0.00	13	25.66	25.75	-13	9,005	-0.14%
2020/08/26	34	26.28	66	26.76	25.75	-32	8,866	-0.36%
2020/08/25	0	0.00	1	26.05	26.05	-1	8,134	-0.01%
2020/08/24	1	23.30	15	23.38	23.70	-14	8,044	-0.17%
2020/08/21	10	24.13	6	23.85	23.50	4	7,980	0.05%
2020/08/20	8	23.84	0	0.00	23.40	8	7,820	0.10%
2020/08/19	21	25.48	52	25.91	25.90	-31	7,567	-0.41%
2020/08/18	18	24.69	58	24.60	25.80	-40	7,345	-0.54%
2020/08/17	116	25.03	10	25.35	25.10	106	7,016	1.51%	大買/鉅額交易
2020/08/14	1	24.55	25	24.08	24.15	-24	6,639	-0.36%
2020/08/13	9	23.96	7	23.73	23.85	2	6,448	0.03%
2020/08/12	2	23.30	10	22.44	24.00	-8	6,039	-0.13%
2020/08/11	29	23.60	12	23.11	21.90	17	5,662	0.30%
2020/08/10	5	22.85	10	22.41	22.85	-5	4,937	-0.10%
2020/08/07	17	20.24	2	19.90	20.80	15	4,861	0.31%
2020/08/06	3	19.50	12	19.48	19.35	-9	4,793	-0.19%
2020/08/05	5	19.55	25	19.70	19.30	-20	4,725	-0.42%
2020/08/04	1	18.40	20	18.48	18.55	-19	4,700	-0.40%
2020/08/03	14	18.41	5	18.45	18.30	9	4,731	0.19%
2020/07/31	55	17.98	5	17.98	17.95	50	4,808	1.04%
2020/07/30	40	17.85	1	17.95	17.95	39	4,948	0.79%
2020/07/23	0	0.00	15	16.85	16.80	-15	4,757	-0.32%
2020/07/22	0	0.00	2	16.25	16.70	-2	4,742	-0.04%
2020/07/21	1	15.90	0	0.00	15.75	1	4,643	0.02%
2020/07/20	0	0.00	1	15.55	15.75	-1	4,638	-0.02%
2020/07/15	3	15.63	0	0.00	15.70	3	4,578	0.07%
2020/07/14	10	15.79	2	15.90	15.70	8	4,630	0.17%
2020/07/13	0	0.00	2	16.28	16.35	-2	4,586	-0.04%
2020/07/10	1	16.80	0	0.00	16.60	1	4,545	0.02%
2020/07/09	20	18.68	0	0.00	18.65	20	4,420	0.45%
2020/07/08	8	18.93	8	18.95	18.90	0	4,246	0.00%
2020/07/07	3	18.98	5	18.80	18.95	-2	4,145	-0.05%
2020/07/06	6	19.38	2	19.40	19.40	4	4,033	0.10%
2020/07/03	9	18.87	21	18.82	18.80	-12	3,932	-0.31%
2020/07/02	19	18.29	0	0.00	18.35	19	3,850	0.49%
2020/07/01	2	18.15	7	18.21	18.10	-5	3,798	-0.13%
2020/06/30	13	18.00	0	0.00	18.05	13	3,765	0.35%
2020/06/24	10	17.30	10	17.40	17.65	0	3,654	0.00%
2020/06/23	10	17.55	10	17.20	17.15	0	3,535	0.00%
2020/06/12	0	0.00	44	16.33	16.70	-44	3,732	-1.18%
2020/06/11	1	17.35	0	0.00	16.85	1	3,736	0.03%
2020/06/10	15	17.57	5	17.50	17.35	10	3,742	0.27%
2020/06/09	7	17.67	4	17.75	17.55	3	3,811	0.08%
2020/06/08	30	17.95	22	17.85	17.85	8	3,848	0.21%
2020/06/05	4	17.65	0	0.00	17.55	4	3,677	0.11%
2020/06/04	1	17.35	0	0.00	17.35	1	3,669	0.03%
2020/06/03	1	17.40	0	0.00	17.45	1	3,717	0.03%
2020/06/02	5	17.35	1	17.40	17.30	4	3,723	0.11%
2020/06/01	0	0.00	2	17.35	17.30	-2	3,836	-0.05%
2020/05/29	12	17.48	8	17.42	17.35	4	3,982	0.10%
2020/05/28	6	17.08	3	17.10	16.90	3	3,864	0.08%
2020/05/27	1	17.20	0	0.00	17.15	1	3,917	0.03%
2020/05/26	51	17.55	51	17.50	17.20	0	3,978	0.00%
2020/05/25	4	16.95	12	17.01	17.10	-8	3,901	-0.21%
2020/05/22	3	17.00	5	16.94	16.80	-2	3,909	-0.05%
2020/05/21	2	16.85	0	0.00	16.85	2	3,920	0.05%
2020/05/18	1	17.00	1	16.95	16.85	0	4,128	0.00%
2020/05/15	1	16.90	31	16.84	16.85	-30	4,230	-0.71%
2020/05/14	3	17.30	3	17.25	17.05	0	4,336	0.00%
2020/05/13	33	17.36	2	17.38	17.35	31	4,454	0.70%
2020/05/12	0	0.00	1	16.75	16.75	-1	4,257	-0.02%
2020/05/11	14	17.66	6	17.62	17.50	8	4,161	0.19%
2020/05/08	5	17.17	14	17.22	17.30	-9	3,963	-0.23%
2020/05/07	4	16.75	0	0.00	17.40	4	3,873	0.10%
2020/05/06	5	16.40	11	16.51	16.95	-6	3,715	-0.16%
2020/05/04	5	15.20	0	0.00	15.30	5	3,536	0.14%
2020/04/27	4	14.89	0	0.00	15.00	4	3,618	0.11%
2020/04/23	3	14.65	5	14.55	14.50	-2	3,748	-0.05%
2020/04/17	2	15.60	0	0.00	15.00	2	3,963	0.05%
2020/04/15	4	14.68	0	0.00	14.75	4	4,016	0.10%
2020/04/10	2	14.50	0	0.00	14.50	2	4,154	0.05%
2020/04/09	0	0.00	5	14.53	14.50	-5	4,200	-0.12%
2020/04/08	1	14.45	0	0.00	14.50	1	4,304	0.02%
2020/04/01	0	0.00	10	13.90	14.50	-10	4,451	-0.22%
2020/03/27	0	0.00	14	14.10	14.10	-14	4,381	-0.32%
2020/03/25	0	0.00	14	14.50	14.05	-14	4,341	-0.32%
2020/03/23	5	12.79	1	12.75	12.80	4	4,248	0.09%
2020/03/20	4	14.00	0	0.00	13.75	4	4,208	0.10%
2020/03/19	1	12.75	5	12.80	12.75	-4	4,143	-0.10%
2020/03/17	1	14.45	5	14.45	14.40	-4	4,038	-0.10%
2020/03/16	5	14.35	0	0.00	14.35	5	3,994	0.13%
2020/03/13	0	0.00	6	14.00	14.10	-6	3,956	-0.15%
2020/03/12	3	15.22	0	0.00	15.15	3	3,859	0.08%
2020/03/09	29	16.68	12	16.70	15.95	17	3,708	0.46%
2020/03/04	25	16.22	22	16.45	17.00	3	3,478	0.09%
2020/03/02	0	0.00	5	16.20	15.90	-5	3,272	-0.15%
2020/02/27	2	15.90	4	15.75	15.75	-2	3,226	-0.06%
2020/02/24	3	16.85	0	0.00	16.70	3	3,081	0.10%
2020/02/21	0	0.00	3	16.95	16.90	-3	3,048	-0.10%
2020/02/20	3	17.67	3	17.55	17.50	0	2,987	0.00%
2020/02/19	0	0.00	1	17.15	17.10	-1	2,859	-0.03%
2020/02/18	89	17.28	93	17.57	17.20	-4	2,789	-0.14%
2020/02/17	11	17.05	2	17.05	17.20	9	2,656	0.34%
2020/02/14	8	16.42	7	16.78	16.75	1	2,508	0.04%
2020/02/12	1	15.85	0	0.00	15.75	1	2,368	0.04%
2020/02/06	3	16.02	0	0.00	15.95	3	2,732	0.11%
2020/02/05	0	0.00	5	15.60	15.50	-5	2,700	-0.19%
2020/02/03	6	15.32	1	15.40	15.80	5	2,657	0.19%
2020/01/31	5	15.70	0	0.00	15.70	5	2,627	0.19%
2020/01/30	2	15.68	0	0.00	15.45	2	2,585	0.08%
2020/01/20	0	0.00	24	17.15	17.15	-24	2,514	-0.95%
2020/01/17	41	17.09	5	17.00	16.95	36	2,533	1.42%
2020/01/16	5	16.65	13	16.70	16.75	-8	2,453	-0.33%
2020/01/15	10	16.65	0	0.00	16.60	10	2,449	0.41%
2020/01/14	0	0.00	30	16.60	16.55	-30	2,432	-1.23%
2020/01/13	13	16.83	11	16.81	16.75	2	2,436	0.08%
2020/01/10	25	16.45	1	16.40	16.30	24	2,313	1.04%
2020/01/09	0	0.00	25	15.97	16.00	-25	2,221	-1.13%
2020/01/08	0	0.00	3	16.05	15.90	-3	2,195	-0.14%
2020/01/07	5	15.75	5	15.85	16.05	0	2,187	0.00%
2020/01/06	0	0.00	10	15.50	15.55	-10	2,132	-0.47%
2020/01/03	1	15.80	0	0.00	15.95	1	2,108	0.05%
2020/01/02	80	16.06	65	16.20	16.20	15	2,077	0.72%
2019/12/31	6	15.86	4	15.85	15.85	2	1,981	0.10%
2019/12/30	4	15.91	2	15.93	15.85	2	1,928	0.10%
2019/12/02	3	14.75	0	0.00	14.70	3	2,406	0.12%
2019/11/20	0	14.80	0	0.00	14.75	0	3,010	0.00%
2019/11/13	1	15.10	0	0.00	15.10	1	4,032	0.02%
2019/11/12	2	15.15	0	0.00	15.20	2	4,098	0.05%
2019/11/11	3	15.00	0	0.00	15.05	3	4,217	0.07%
2019/11/07	2	16.00	6	15.97	15.70	-4	4,215	-0.09%
2019/11/06	2	16.23	8	16.27	16.20	-6	4,152	-0.14%
2019/11/05	28	16.08	13	16.44	16.25	15	4,060	0.37%
2019/10/31	0	15.40	0	0.00	15.50	0	3,790	0.00%
2019/10/29	1	15.55	0	0.00	15.45	1	3,797	0.03%
2019/10/25	3	15.85	0	0.00	15.75	3	3,786	0.08%
2019/10/21	10	15.85	10	15.70	15.75	0	3,863	0.00%
2019/10/18	2	15.55	10	15.65	15.65	-8	3,816	-0.21%
2019/10/15	9	15.46	0	0.00	15.50	9	3,781	0.24%
2019/10/14	10	15.36	0	0.00	15.35	10	3,729	0.27%
2019/10/04	0	0.00	14	14.55	14.50	-14	3,646	-0.38%
2019/09/16	0	0.00	3	15.80	15.80	-3	3,753	-0.08%
2019/09/12	23	16.16	0	0.00	15.95	23	3,731	0.62%
2019/09/05	0	0.00	23	15.84	15.75	-23	3,567	-0.64%
2019/09/04	20	15.90	20	15.85	15.90	0	3,516	0.00%
2019/09/03	20	15.70	80	15.90	15.70	-60	3,401	-1.76%
2019/09/02	80	15.90	20	15.75	15.90	60	3,331	1.80%
2019/08/30	11	15.81	1	15.65	15.70	10	3,278	0.31%
2019/08/29	5	15.35	0	0.00	15.25	5	3,101	0.16%
2019/08/28	1	15.60	10	15.40	15.30	-9	3,071	-0.29%
2019/08/27	5	15.60	0	0.00	15.60	5	3,023	0.17%
2019/08/23	0	0.00	11	15.51	15.55	-11	2,875	-0.38%
2019/08/22	59	16.11	0	0.00	15.90	59	2,778	2.12%
2019/08/21	1	15.85	0	0.00	15.85	1	2,167	0.05%
2019/08/16	0	0.00	2	13.90	13.90	-2	1,769	-0.11%
2019/08/15	14	14.27	2	13.80	14.00	12	1,731	0.69%
2019/08/14	14	13.98	0	0.00	13.85	14	1,672	0.84%
2019/08/06	0	0.00	12	13.35	13.95	-12	1,582	-0.76%
2019/07/30	2	14.30	0	0.00	14.30	2	1,811	0.11%
2019/07/26	1	14.50	0	0.00	14.20	1	1,817	0.06%
2019/07/25	2	14.95	1	14.95	14.90	1	1,762	0.06%
2019/07/24	1	14.70	0	0.00	14.90	1	1,715	0.06%
2019/07/19	7	14.91	0	0.00	14.80	7	1,723	0.41%
2019/07/08	1	15.40	1	15.35	15.50	0	2,865	0.00%
2019/07/05	5	15.60	5	16.05	15.65	0	3,035	0.00%
2019/07/04	5	15.55	5	15.70	15.70	0	2,984	0.00%
2019/06/14	7	14.85	7	14.90	14.75	0	3,128	0.00%
2019/06/06	0	0.00	0.1	13.85	13.85	-0.1	3,015	0.00%
2019/05/20	2	13.10	0	0.00	13.10	2	2,842	0.07%
2019/05/17	0	0.00	2	13.45	13.40	-2	2,812	-0.07%
2019/05/10	0	0.00	4	14.35	14.40	-4	2,665	-0.15%
2019/05/09	3	14.57	2	15.30	14.65	1	2,620	0.04%
2019/05/08	4	14.75	0	0.00	14.95	4	2,536	0.16%
2019/05/03	5	14.60	5	14.35	14.35	0	2,397	0.00%
2019/04/23	0	14.45	0	0.00	14.45	0	2,161	0.00%
2019/04/18	0	0.00	10	16.35	16.35	-10	1,718	-0.58%
2019/04/16	10	15.25	0	0.00	14.90	10	1,600	0.62%
2019/04/12	1	13.85	1	13.65	14.15	0	1,168	0.00%
2019/04/11	0	0.00	1	13.00	13.00	-1	910	-0.11%
2019/04/09	0	0.00	5	11.65	11.55	-5	690	-0.72%
2019/04/08	0	0.00	15	11.55	11.50	-15	679	-2.21%
2019/04/02	20	11.40	0	0.00	11.40	20	650	3.08%
2019/03/18	0	0.00	3	10.50	10.05	-3	217	-1.38%
2019/01/15	1	9.31	0	0.00	9.40	1	131	0.76%
2018/11/27	0	0.00	1	9.97	9.98	-1	221	-0.45%
2018/09/19	0	0.00	2	10.05	9.80	-2	440	-0.45%
2018/09/18	2	9.48	0	0.00	9.49	2	425	0.47%
2018/09/13	1	9.38	0	0.00	9.48	1	435	0.23%
2018/08/21	0	0.00	1	10.00	10.10	-1	564	-0.18%
2018/08/02	1	11.00	5	10.89	10.80	-4	611	-0.65%
2018/07/27	0	0.00	2	10.80	10.80	-2	598	-0.33%
2018/07/24	0	0.00	0.3	10.75	10.75	-0.3	596	-0.05%
2018/07/20	0	0.00	3	10.85	10.90	-3	598	-0.50%
2018/07/11	5	10.65	0	0.00	10.65	5	546	0.92%
2018/07/09	3	10.80	3	11.15	10.85	0	660	0.00%
2018/07/05	0	0.00	2	11.00	10.90	-2	694	-0.29%
2018/06/29	2	10.65	0	0.00	10.65	2	729	0.27%
2018/06/20	1	11.00	0	0.00	11.00	1	747	0.13%
2018/06/01	0	0.00	3	11.35	11.60	-3	708	-0.42%
2018/05/22	0	0.00	1	10.90	10.90	-1	684	-0.15%
2018/05/21	3	11.00	7	10.96	11.00	-4	685	-0.58%
2018/05/14	5	10.50	0	0.00	10.40	5	709	0.71%
2018/04/23	1	10.70	0	0.00	10.75	1	899	0.11%
2018/04/11	0	0.00	1	11.70	11.65	-1	869	-0.11%
2018/04/09	0	10.80	0	0.00	10.85	0	814	0.00%
2018/03/28	0	10.80	0	0.00	10.90	0	1,063	0.00%
2018/03/21	1	11.00	0	0.00	10.90	1	1,303	0.08%
2018/03/05	0	0.00	1.2	11.00	10.95	-1.2	1,996	-0.06%
2018/02/27	0	0.00	2	11.00	11.00	-2	2,179	-0.09%
2018/02/09	2	10.25	0	0.00	10.35	2	2,276	0.09%
2018/01/23	0	0.00	3	12.27	12.15	-3	2,244	-0.13%
2018/01/12	0	0.00	40	12.48	12.40	-40	2,256	-1.77%