廣運 (6125)-元富-城中券商分點個股進出

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
84.2
漲跌
▼0.8
漲幅
-0.94%
成交量
25,332張
產業
上櫃光電類股
409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－元富-城中券商分點個股進出

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

元富-城中券商分點個股進出
元富-城中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
2024/04/18	39	85.23	24	85.60	84.20	15	20,040	0.07%
2024/04/17	14	82.91	7	82.37	85.00	7	19,670	0.04%
2024/04/15	0	0.00	5	78.52	78.20	-5	19,208	-0.03%
2024/04/10	1	83.00	0	0.00	82.40	1	19,007	0.01%
2024/04/09	1	82.70	12	83.98	84.50	-11	18,905	-0.06%
2024/04/08	7	84.24	18.1	84.42	84.00	-11.1	18,859	-0.06%
2024/04/03	20	82.10	0	0.00	81.20	20	19,123	0.10%
2024/04/02	2	81.25	7	81.43	80.80	-5	19,179	-0.03%
2024/03/29	10	84.13	13.7	86.30	82.80	-3.7	18,968	-0.02%
2024/03/28	23	84.00	11	86.10	84.50	12	18,697	0.06%
2024/03/27	23.4	84.28	3	86.37	84.00	20.4	18,565	0.11%
2024/03/26	42.1	88.83	34	89.46	82.70	8.1	18,330	0.04%
2024/03/25	12.3	86.13	116	85.85	88.40	-103.7	17,386	-0.60%	大賣/鉅額交易
2024/03/22	3	79.90	5	79.86	80.40	-2	16,422	-0.01%
2024/03/21	13	79.85	13	79.82	79.00	0	16,345	0.00%
2024/03/20	12	78.94	8	79.56	78.60	4	16,230	0.02%
2024/03/19	4.4	79.71	30	79.26	78.90	-25.6	16,135	-0.16%
2024/03/18	9	80.72	10	81.27	81.50	-1	16,027	-0.01%
2024/03/15	41	81.02	6	80.60	80.00	35	15,920	0.22%
2024/03/14	20	78.92	20	79.15	78.90	0	15,772	0.00%
2024/03/13	101	83.18	70.1	82.69	81.70	30.9	15,553	0.20%	大買/
2024/03/12	30	81.02	39.6	82.31	83.70	-9.6	15,019	-0.06%
2024/03/11	44	80.92	44	80.65	79.30	0	14,608	0.00%
2024/03/08	75.9	81.91	31	82.60	77.80	44.9	14,227	0.32%
2024/03/07	49	90.00	53	90.49	86.10	-4	13,955	-0.03%
2024/03/06	209	90.70	227.5	91.38	91.50	-18.5	13,398	-0.14%	大買/大賣/
2024/03/05	23	87.25	5	87.64	87.50	18	12,482	0.14%
2024/03/04	90	89.66	60.9	89.84	87.60	29.1	12,213	0.24%
2024/03/01	67	87.51	48	88.34	86.70	19	11,521	0.16%
2024/02/29	24.4	81.07	42	81.93	85.20	-17.6	10,326	-0.17%
2024/02/27	48	79.88	96.2	81.84	77.50	-48.2	9,867	-0.49%
2024/02/26	3.2	78.97	14	78.71	81.10	-10.9	9,308	-0.12%
2024/02/23	5	75.74	3	74.26	73.80	2	9,099	0.02%
2024/02/22	35	78.26	6	77.57	76.50	29	9,437	0.31%
2024/02/21	61	77.66	11.1	77.54	77.40	49.9	9,754	0.51%
2024/02/20	1	72.51	0	72.70	74.70	1	9,647	0.01%
2024/02/19	11	74.03	8	74.50	74.70	3	9,466	0.03%
2024/02/16	29	67.31	31	67.98	70.80	-2	8,888	-0.02%
2024/02/15	13.1	65.83	15.1	64.33	66.20	-2.1	8,301	-0.02%
2024/02/05	4	61.15	7	61.40	62.00	-3	7,877	-0.04%
2024/02/02	41	62.39	34	62.97	62.90	7	7,844	0.09%
2024/01/31	0	0.00	13	61.30	60.70	-13	7,737	-0.17%
2024/01/30	10	61.31	56	61.31	60.90	-46	7,706	-0.60%
2024/01/29	10	57.90	0	0.00	59.50	10	7,557	0.13%
2024/01/26	11	58.72	0	0.00	58.30	11	7,559	0.15%
2024/01/25	13	59.45	0	0.00	59.30	13	7,566	0.17%
2024/01/24	10	60.70	0	0.00	60.40	10	7,576	0.13%
2024/01/23	2	61.00	0	0.00	60.80	2	7,604	0.03%
2024/01/22	8	62.15	6	62.30	62.40	2	7,548	0.03%
2024/01/19	0	0.00	1	60.90	60.60	-1	7,405	-0.01%
2024/01/18	1	58.10	0	0.00	57.90	1	7,372	0.01%
2024/01/17	3	60.07	0	0.00	58.60	3	7,378	0.04%
2024/01/16	2	60.40	1	60.30	60.20	1	7,338	0.01%
2024/01/15	11	61.12	10	60.37	60.00	1	7,324	0.01%
2024/01/11	1	58.30	1	58.90	59.20	0	7,209	0.00%
2024/01/09	1.1	58.24	1	56.50	56.50	0.1	7,254	0.00%
2024/01/08	0.2	59.43	0	0.00	58.50	0.2	7,235	0.00%
2024/01/05	1	60.40	1	61.20	59.80	0	7,249	0.00%
2024/01/04	1	61.30	0	0.00	60.70	1	7,255	0.01%
2024/01/03	7	62.74	1	63.20	62.20	6	7,304	0.08%
2024/01/02	13	62.18	2	62.85	63.70	11	7,283	0.15%
2023/12/29	20	63.81	45	63.03	63.00	-25	7,191	-0.35%
2023/12/28	38	60.66	25	60.21	60.80	13	6,667	0.19%
2023/12/27	0	0.00	1	57.10	57.10	-1	6,550	-0.02%
2023/12/21	7	56.81	0	0.00	56.80	7	6,822	0.10%
2023/12/19	1	57.20	0	56.20	56.60	1	6,915	0.01%
2023/12/18	5	57.28	0	0.00	57.00	5	6,970	0.07%
2023/12/14	1	59.50	1	58.60	58.60	0	7,037	0.00%
2023/12/13	1	59.20	5	60.02	58.90	-4	7,051	-0.06%
2023/12/12	6	61.08	5	60.38	59.60	1	7,055	0.01%
2023/12/11	8	60.85	6	60.78	61.30	2	7,083	0.03%
2023/12/08	2	63.25	6	63.40	62.80	-4	7,100	-0.06%
2023/12/07	7	63.30	1	63.30	63.30	6	7,440	0.08%
2023/12/06	5	63.80	29	64.09	64.00	-24	7,583	-0.32%
2023/12/05	6	62.95	5	63.50	63.00	1	7,588	0.01%
2023/12/04	20	65.86	101	65.70	64.90	-81	7,571	-1.07%	大賣/
2023/12/01	7	63.06	1	64.00	64.00	6	7,145	0.08%
2023/11/30	5	62.00	7	62.11	62.90	-2	7,028	-0.03%
2023/11/29	8	63.21	6	62.48	61.90	2	7,005	0.03%
2023/11/27	12	61.81	14	61.76	61.50	-2	7,156	-0.03%
2023/11/24	14	63.83	16	63.23	63.30	-2	7,123	-0.03%
2023/11/23	99	62.62	12	62.08	62.20	87	6,995	1.24%
2023/11/22	4	59.95	0	0.00	59.60	4	6,820	0.06%
2023/11/21	45	62.48	46	62.60	62.00	-1	6,825	-0.01%
2023/11/20	47	58.24	47	59.50	61.30	0	6,627	0.00%
2023/11/17	3	52.93	9	53.00	55.80	-6	6,516	-0.09%
2023/11/16	3	50.02	0	0.00	50.80	3	7,145	0.04%
2023/11/15	3	50.60	0	0.00	50.20	3	7,392	0.04%
2023/11/14	1	50.60	0	0.00	50.60	1	7,693	0.01%
2023/11/13	0	0.00	2	51.10	51.00	-2	8,074	-0.02%
2023/11/10	1	50.40	1	50.50	50.70	0	8,244	0.00%
2023/11/09	12	50.25	5	50.28	49.85	7	8,532	0.08%
2023/11/06	0	0.00	2	53.20	53.30	-2	9,330	-0.02%
2023/11/03	2	52.50	0	0.00	52.50	2	9,567	0.02%
2023/11/02	10	53.00	0	0.00	52.80	10	9,825	0.10%
2023/11/01	0	0.00	2	50.70	51.10	-2	10,308	-0.02%
2023/10/31	0	0.00	17	50.92	49.85	-17	10,723	-0.16%
2023/10/30	5	52.80	1	52.90	52.60	4	11,077	0.04%
2023/10/27	7	53.07	14	53.03	52.90	-7	11,407	-0.06%
2023/10/26	3	53.70	2	53.50	53.00	1	11,875	0.01%
2023/10/25	1	57.10	2	56.15	55.90	-1	12,230	-0.01%
2023/10/24	1	55.80	4	55.40	55.90	-3	13,073	-0.02%
2023/10/23	12	55.80	1	54.60	54.60	11	13,559	0.08%
2023/10/20	4	54.00	3	54.80	54.60	1	14,195	0.01%
2023/10/19	0	0.00	10	55.70	55.70	-10	14,951	-0.07%
2023/10/17	2	58.95	0	0.00	56.70	2	14,982	0.01%
2023/10/16	0	0.00	1	58.40	58.40	-1	14,955	-0.01%
2023/10/13	0	0.00	1	59.50	59.10	-1	14,941	-0.01%
2023/10/12	0	0.00	5	60.10	60.50	-5	14,944	-0.03%
2023/10/11	19	60.46	1	60.00	59.50	18	14,940	0.12%
2023/10/05	0	0.00	2	65.00	63.70	-2	14,871	-0.01%
2023/10/03	0	0.00	1	63.30	62.60	-1	14,915	-0.01%
2023/10/02	0	0.00	12	65.03	64.80	-12	15,031	-0.08%
2023/09/28	17	63.54	20	64.38	64.20	-3	15,080	-0.02%
2023/09/27	0	0.00	1	61.90	62.00	-1	15,038	-0.01%
2023/09/26	10	61.74	0	0.00	61.00	10	15,200	0.07%
2023/09/25	1	62.10	6	62.20	61.90	-5	15,227	-0.03%
2023/09/22	6	60.95	3	59.80	61.40	3	15,349	0.02%
2023/09/21	2	59.15	1	59.00	59.50	1	15,359	0.01%
2023/09/20	21	61.60	12	61.24	60.50	9	15,458	0.06%
2023/09/18	0	0.00	1	62.10	61.80	-1	16,630	-0.01%
2023/09/14	5	64.04	23.2	64.18	63.10	-18.2	17,006	-0.11%
2023/09/13	3	62.40	9	62.76	62.70	-6	16,985	-0.04%
2023/09/12	31	61.68	16	61.98	61.50	15	17,199	0.09%
2023/09/11	10	68.50	0	0.00	68.00	10	17,018	0.06%
2023/09/07	18	78.80	2	78.25	78.20	16	17,673	0.09%
2023/09/06	5	78.76	7	79.03	78.90	-2	17,953	-0.01%
2023/09/05	8	77.93	9	78.49	77.50	-1	18,626	-0.01%
2023/09/04	6	78.05	7	78.81	77.00	-1	19,046	-0.01%
2023/09/01	11	78.95	2	78.50	78.90	9	19,801	0.05%
2023/08/31	0	0.00	3	79.17	80.90	-3	20,581	-0.01%
2023/08/30	8	77.23	8	77.59	77.20	0	20,991	0.00%
2023/08/29	2	76.55	5	76.26	76.70	-3	21,199	-0.01%
2023/08/28	13	77.00	1	76.80	75.40	12	21,261	0.06%
2023/08/25	22	79.66	38	80.15	80.60	-16	21,124	-0.08%
2023/08/24	65	82.43	61	82.63	80.90	4	21,174	0.02%
2023/08/23	34	82.20	19	84.01	81.50	15	21,170	0.07%
2023/08/22	35.2	84.43	33.1	84.48	84.00	2.1	20,851	0.01%
2023/08/21	0	0.00	14	78.93	79.50	-14	20,219	-0.07%
2023/08/18	18	73.17	37	73.56	72.30	-19	19,950	-0.10%
2023/08/17	61	75.26	31	75.05	75.70	30	19,720	0.15%
2023/08/16	4	71.45	2	71.90	72.50	2	19,390	0.01%
2023/08/15	7	72.20	7	73.03	71.80	0	19,275	0.00%
2023/08/14	32	71.96	31	71.85	71.30	1	18,967	0.01%
2023/08/11	4	70.10	3	70.33	69.80	1	18,584	0.01%
2023/08/10	18	67.67	30	67.33	67.00	-12	18,311	-0.07%
2023/08/09	14	71.56	3	70.13	70.60	11	18,094	0.06%
2023/08/08	5	70.60	7.1	70.49	69.90	-2.1	17,853	-0.01%
2023/08/07	215	70.52	17	69.97	72.40	198	17,630	1.12%	大買/鉅額交易
2023/08/04	43	69.45	40	70.41	68.30	3	17,160	0.02%
2023/08/02	6	71.54	5	71.76	69.30	1	16,808	0.01%
2023/08/01	9	77.26	9.2	77.80	76.90	-0.2	16,673	0.00%
2023/07/31	5	79.91	5	80.14	77.50	0	16,440	0.00%
2023/07/28	21	83.40	23.3	83.91	83.30	-2.3	15,957	-0.01%
2023/07/27	58	87.43	190	87.09	84.10	-132	15,570	-0.85%	大賣/鉅額交易
2023/07/26	11.6	90.36	59	91.07	86.30	-47.4	14,726	-0.32%
2023/07/25	8	103.04	8	106.56	95.80	0	14,249	0.00%
2023/07/24	6.2	103.47	5	102.04	103.50	1.2	13,605	0.01%
2023/07/21	9	90.00	2	92.70	96.40	7	12,825	0.05%
2023/07/20	0	0.00	17	85.36	89.70	-17	12,819	-0.13%
2023/07/19	2	82.30	0	0.00	81.60	2	12,774	0.02%
2023/07/18	1	82.40	0	0.00	81.00	1	12,836	0.01%
2023/07/17	1	82.30	9.5	83.77	83.40	-8.5	12,885	-0.07%
2023/07/14	0	0.00	4	80.00	79.90	-4	12,994	-0.03%
2023/07/13	2	76.70	6	79.45	77.00	-4	13,038	-0.03%
2023/07/11	1	77.20	0	0.00	78.40	1	13,119	0.01%
2023/07/10	0	0.00	1	77.50	76.50	-1	13,250	-0.01%
2023/07/07	3	83.57	3	86.80	83.00	0	13,183	0.00%
2023/07/06	41	83.66	36	82.98	87.50	5	13,073	0.04%
2023/07/05	3	80.57	19	77.08	81.30	-16	13,003	-0.12%
2023/07/04	2	79.35	2	78.70	81.80	0	13,031	0.00%
2023/07/03	4	73.23	0	0.00	75.60	4	12,877	0.03%
2023/06/30	3	66.10	2	63.95	68.80	1	12,849	0.01%
2023/06/29	1	61.70	6	63.05	62.60	-5	12,815	-0.04%
2023/06/28	13	61.78	4	61.38	62.10	9	12,731	0.07%
2023/06/27	5	60.22	166	62.00	58.80	-161	12,580	-1.28%	大賣/鉅額交易
2023/06/26	31	65.24	21	65.90	65.30	10	12,367	0.08%
2023/06/21	2	63.00	2	63.50	63.50	0	11,328	0.00%
2023/06/20	0	0.00	0	57.80	57.80	0	10,914	0.00%
2023/06/19	0	0.00	12	52.60	52.60	-12	10,973	-0.11%
2023/06/16	6	46.60	7	47.42	47.85	-1	10,939	-0.01%
2023/06/15	10	46.17	9	46.23	46.05	1	10,667	0.01%
2023/06/14	26	45.91	28	45.55	46.00	-2	10,499	-0.02%
2023/06/13	19	44.81	100	44.43	45.30	-81	10,174	-0.80%
2023/06/12	67	42.82	36	43.24	42.75	31	9,884	0.31%
2023/06/09	184	43.92	87	44.39	44.70	97	9,545	1.02%	大買/
2023/06/08	56	43.19	107	42.96	42.30	-51	8,808	-0.58%	大賣/
2023/06/07	66	42.41	22	42.68	42.20	44	8,347	0.53%
2023/06/06	157	40.86	37	41.07	41.60	120	7,586	1.58%	大買/鉅額交易
2023/06/05	3	39.62	7	41.24	41.50	-4	6,726	-0.06%
2023/06/02	14	36.97	22	37.66	37.75	-8	6,135	-0.13%
2023/06/01	7	33.82	20	34.20	34.35	-13	5,841	-0.22%
2023/05/31	15	34.94	5.5	35.14	34.50	9.5	5,684	0.17%
2023/05/30	0.1	34.40	3	34.63	34.60	-2.9	5,527	-0.05%
2023/05/29	20.2	34.31	35	34.65	35.10	-14.9	5,297	-0.28%
2023/05/26	7	32.25	9	32.99	32.05	-2	4,943	-0.04%
2023/05/25	1.5	32.00	17	32.27	32.65	-15.5	4,861	-0.32%
2023/05/24	2	31.05	5	31.04	31.35	-3	4,635	-0.06%
2023/05/23	3	30.87	4	30.83	30.95	-1	4,611	-0.02%
2023/05/22	3	30.22	2	30.63	30.10	1	4,612	0.02%
2023/05/18	0	0.00	2	29.25	29.40	-2	4,489	-0.04%
2023/05/17	0	29.30	0	0.00	29.30	0	4,463	0.00%
2023/05/12	0	28.65	0	0.00	28.60	0	4,397	0.00%
2023/05/10	2	29.20	0.1	28.95	29.20	2	4,405	0.04%
2023/05/09	16	28.94	0	0.00	28.65	16	4,363	0.37%
2023/05/08	14	29.54	18.1	29.65	29.35	-4	4,261	-0.09%
2023/05/05	15	32.17	2	32.20	32.60	13	3,986	0.33%
2023/05/03	0.1	31.95	0	0.00	31.50	0.1	3,882	0.00%
2023/05/02	0	0.00	13	31.89	31.75	-13	3,932	-0.33%
2023/04/28	0	0.00	10	31.60	31.70	-10	3,923	-0.25%
2023/04/26	1	30.95	10	31.00	30.90	-9	3,868	-0.23%
2023/04/25	1	31.70	23	31.20	30.90	-22	3,856	-0.57%
2023/04/21	13	30.72	10	31.70	31.35	3	3,767	0.08%
2023/04/20	11	32.25	43	31.40	31.10	-32	3,674	-0.87%
2023/04/19	17	32.35	9.4	32.48	32.05	7.6	3,592	0.21%
2023/04/18	1	31.50	14	31.51	31.50	-13	3,436	-0.38%
2023/04/17	1	32.00	15	31.67	31.50	-14	3,365	-0.42%
2023/04/14	25	30.98	0	0.00	31.20	25	3,253	0.77%
2023/04/13	1	31.00	5	31.65	31.20	-4	3,171	-0.13%
2023/04/12	0	0.00	1	30.40	30.40	-1	3,006	-0.03%
2023/04/11	23	30.40	0	0.00	30.20	23	2,980	0.77%
2023/04/10	31	30.13	0	30.50	30.70	31	2,917	1.06%
2023/04/07	20	30.08	51	29.95	29.90	-31	2,834	-1.09%
2023/03/31	10	29.30	0	0.00	29.05	10	2,708	0.37%
2023/03/30	1	29.55	0	0.00	29.50	1	2,665	0.04%
2023/03/28	10	29.30	2	29.50	28.65	8	2,550	0.31%
2023/03/27	20	29.30	1	29.35	29.30	19	2,527	0.75%
2023/03/24	12	29.13	1	29.05	29.15	11	2,521	0.44%
2023/03/23	0	0.00	0.3	29.25	29.35	-0.3	2,499	-0.01%
2023/03/22	0	29.50	31	30.06	29.35	-31	2,487	-1.25%
2023/03/21	0	0.00	2	29.60	29.50	-2	2,414	-0.08%
2023/03/20	1	29.55	3	29.42	29.45	-2	2,387	-0.08%
2023/03/17	0	0.00	22	29.10	29.10	-22	2,415	-0.91%
2023/03/16	2	28.53	1	28.15	28.30	1	2,370	0.04%
2023/03/15	32	29.61	8	29.52	29.35	24	2,328	1.03%
2023/03/10	5	27.76	0	0.00	27.75	5	2,264	0.22%
2023/03/09	9	28.74	13	29.00	28.60	-4	2,265	-0.18%
2023/03/08	3	28.73	4	28.63	28.70	-1	2,226	-0.04%
2023/03/07	2	28.07	1	28.20	28.00	1	2,162	0.05%
2023/03/06	0	0.00	3	27.65	27.70	-3	2,137	-0.14%
2023/03/03	3	27.53	14	27.61	27.55	-11	2,134	-0.52%
2023/03/02	1	27.65	0	0.00	27.80	1	2,120	0.05%
2023/03/01	5	27.73	16	27.75	27.65	-11	2,139	-0.51%
2023/02/24	2	27.50	0	0.00	27.80	2	2,112	0.09%
2023/02/23	27	28.04	0	0.00	27.70	27	2,112	1.28%
2023/02/22	0	0.00	1	27.65	27.75	-1	2,077	-0.05%
2023/02/21	1	27.25	4	27.50	27.35	-3	2,050	-0.15%
2023/02/20	5	27.66	1	27.70	27.65	4	2,045	0.20%
2023/02/16	0	0.00	10	26.90	26.90	-10	1,998	-0.50%
2023/02/14	12	26.40	0	0.00	26.45	12	2,050	0.59%
2023/02/10	4	26.23	50	26.19	26.25	-46	2,101	-2.19%
2023/02/09	2	27.15	1	26.90	27.15	1	2,124	0.05%
2023/02/08	1	27.00	0.1	26.90	26.80	0.9	2,102	0.04%
2023/02/02	0	0.00	1	26.45	26.60	-1	2,203	-0.05%
2023/02/01	1	26.40	0	26.40	26.50	1	2,228	0.04%
2023/01/31	1	26.45	25	26.50	26.60	-24	2,226	-1.08%
2023/01/30	0	25.70	1	26.05	25.90	-1	2,175	-0.04%
2023/01/10	15	25.65	0	0.00	25.60	15	2,276	0.66%
2023/01/09	10	25.80	0	0.00	25.85	10	2,296	0.44%
2022/12/30	1	25.50	0	0.00	25.40	1	2,534	0.04%
2022/12/26	1	26.15	18	26.30	26.20	-17	2,813	-0.60%
2022/12/22	0	0.00	10	25.25	25.25	-10	2,834	-0.35%
2022/12/20	10.1	25.60	4	25.08	24.95	6.1	2,946	0.21%
2022/12/16	1	26.40	10	26.25	26.30	-9	3,026	-0.30%
2022/12/15	2	26.70	21	26.99	26.80	-19	3,042	-0.62%
2022/12/14	0	0.00	10	26.90	26.90	-10	3,175	-0.31%
2022/12/13	0.1	26.80	0	0.00	26.45	0.1	3,179	0.00%
2022/12/12	10	26.45	0	0.00	26.30	10	3,184	0.31%
2022/12/09	22	26.72	3	26.75	26.70	19	3,240	0.59%
2022/12/07	10	26.05	0	0.00	26.00	10	3,350	0.30%
2022/12/05	16	27.17	2	27.25	27.35	14	3,350	0.42%
2022/12/02	0	0.00	30	26.32	26.65	-30	3,290	-0.91%
2022/12/01	0	26.30	0	0.00	26.15	0	3,290	0.00%
2022/11/30	9	25.60	29	26.00	25.95	-20	3,348	-0.60%
2022/11/29	20	25.50	0	0.00	25.55	20	3,456	0.58%
2022/11/28	18	25.10	0	0.00	25.50	18	3,541	0.51%
2022/11/24	0	0.00	1	25.40	25.35	-1	3,986	-0.03%
2022/11/23	13	25.21	0	0.00	25.55	13	4,204	0.31%
2022/11/22	1	25.10	5	25.05	25.00	-4	4,259	-0.09%
2022/11/17	2	25.40	0	0.00	25.65	2	4,772	0.04%
2022/11/11	0	0.00	4	25.05	25.00	-4	5,368	-0.07%
2022/11/09	0	25.25	0	0.00	25.15	0	5,595	0.00%
2022/11/08	4	25.30	0	0.00	24.85	4	5,629	0.07%
2022/11/07	1	24.75	2	24.98	24.90	-1	5,645	-0.02%
2022/11/01	2	24.90	0	0.00	24.75	2	5,819	0.03%
2022/10/28	1	24.10	1	23.55	23.55	0	5,755	0.00%
2022/10/26	0.1	23.50	0	0.00	23.25	0.1	5,776	0.00%
2022/10/24	1	24.55	0	0.00	24.40	1	5,981	0.02%
2022/10/19	1	25.60	1	25.10	25.10	0	6,126	0.00%
2022/10/18	7	25.04	6	25.28	25.30	1	6,122	0.02%
2022/10/17	7	24.47	7	24.99	24.90	0	6,138	0.00%
2022/10/14	2	25.30	2	25.50	25.45	0	6,192	0.00%
2022/10/12	5	25.92	5	25.71	25.65	0	6,288	0.00%
2022/10/11	22	25.88	1	25.95	25.95	21	6,412	0.33%
2022/10/06	0	0.00	20	28.14	28.25	-20	6,597	-0.30%
2022/10/05	6	29.09	4	29.73	28.40	2	6,639	0.03%
2022/10/04	10	28.40	15	28.67	28.80	-5	6,554	-0.08%
2022/09/29	6	27.79	1	27.65	27.55	5	6,601	0.08%
2022/09/28	8	27.84	1	27.45	27.10	7	6,613	0.11%
2022/09/27	4	29.23	4	29.04	29.00	0	6,779	0.00%
2022/09/23	0	0.00	20	30.76	30.50	-20	6,879	-0.29%
2022/09/22	0	0.00	10	30.73	31.55	-10	6,956	-0.14%
2022/09/21	3	32.37	2	31.30	31.30	1	7,035	0.01%
2022/09/16	4	32.05	10	31.65	31.65	-6	7,247	-0.08%
2022/09/15	0	0.00	11	33.51	32.50	-11	7,191	-0.15%
2022/09/12	1	32.85	4	32.78	32.65	-3	7,037	-0.04%
2022/09/08	3	32.75	2	32.75	32.75	1	7,043	0.01%
2022/09/07	3	31.72	1	32.05	32.00	2	7,020	0.03%
2022/09/06	2	31.55	0	0.00	31.70	2	7,026	0.03%
2022/09/05	9	32.80	10	32.67	32.55	-1	6,985	-0.01%
2022/09/02	7	32.60	5	32.68	32.50	2	6,875	0.03%
2022/09/01	8	33.68	7	32.91	32.90	1	6,832	0.01%
2022/08/31	29.2	32.65	1	32.95	33.40	28.2	6,709	0.42%
2022/08/30	13	31.73	5	32.27	32.70	8	6,537	0.12%
2022/08/29	3	30.48	11	30.83	30.70	-8	6,330	-0.13%
2022/08/26	29	31.35	49	31.59	31.15	-20	6,281	-0.32%
2022/08/25	10	31.95	41	32.24	32.05	-31	6,172	-0.50%
2022/08/24	4	31.75	10	31.77	31.55	-6	5,839	-0.10%
2022/08/23	14	31.43	44	31.55	31.35	-30	5,778	-0.52%
2022/08/22	13.2	31.14	11	32.18	32.25	2.2	5,735	0.04%
2022/08/19	5	31.18	76	31.26	31.95	-71	5,510	-1.29%
2022/08/18	18	29.46	0	0.00	30.15	18	5,293	0.34%
2022/08/17	11	29.55	0	0.00	29.65	11	5,345	0.21%
2022/08/16	13	29.89	1	29.70	29.70	12	5,316	0.23%
2022/08/12	1	30.20	0	0.00	30.05	1	5,024	0.02%
2022/08/11	0	0.00	4	30.16	29.85	-4	4,987	-0.08%
2022/08/10	2	29.80	0	0.00	29.55	2	4,904	0.04%
2022/08/09	1	29.20	0	0.00	29.75	1	4,841	0.02%
2022/08/02	0	0.00	0.3	28.40	28.40	-0.3	4,589	-0.01%
2022/08/01	10	29.80	0	0.00	29.20	10	4,547	0.22%
2022/07/29	14	30.29	12	30.33	30.35	2	4,473	0.04%
2022/07/28	1	29.70	5	30.36	30.30	-4	4,297	-0.09%
2022/07/27	12	29.54	16.1	29.88	29.95	-4.1	4,222	-0.10%
2022/07/26	3	29.98	2	29.80	29.80	1	4,174	0.02%
2022/07/25	2	29.50	0	29.70	29.60	2	4,101	0.05%
2022/07/22	5	29.65	5	29.70	29.70	0	4,073	0.00%
2022/07/21	18	29.87	6	29.94	29.90	12	4,049	0.30%
2022/07/20	7	30.71	25	30.57	30.35	-18	3,972	-0.45%
2022/07/19	11	29.54	13	29.85	29.80	-2	3,873	-0.05%
2022/07/18	5	28.10	11	29.46	29.40	-6	3,783	-0.16%
2022/07/15	15	27.28	19	28.07	28.00	-4	3,622	-0.11%
2022/07/14	11	26.85	11	27.60	27.70	0	3,502	0.00%
2022/07/13	23	26.98	24	27.03	26.95	-1	3,340	-0.03%
2022/07/12	1	26.20	18	26.21	25.75	-17	3,264	-0.52%
2022/07/11	14	28.84	21	29.04	28.10	-7	3,209	-0.22%
2022/07/08	26	27.22	2	27.15	27.40	24	3,106	0.77%
2022/07/07	1	25.90	0	0.00	25.95	1	3,048	0.03%
2022/07/06	0	0.00	2	26.15	26.05	-2	3,015	-0.07%
2022/07/05	29	27.00	29	26.62	26.30	0	2,977	0.00%
2022/07/04	3	29.38	7	29.67	29.10	-4	2,754	-0.15%
2022/07/01	34	29.39	23	29.08	28.55	11	2,680	0.41%
2022/06/30	19	30.61	1	30.75	30.35	18	2,549	0.71%
2022/06/29	9	30.78	7	30.87	30.95	2	2,437	0.08%
2022/06/28	13	29.90	53	29.71	30.65	-40	2,326	-1.72%
2022/06/27	72.3	28.85	16.1	29.78	30.05	56.2	2,151	2.61%
2022/06/24	31	28.28	1.1	28.30	28.00	30	1,970	1.52%
2022/06/23	20	27.80	1	27.80	27.85	19	1,928	0.99%
2022/06/22	5	27.40	6	27.58	27.40	-1	1,922	-0.05%
2022/06/21	15	27.37	18	27.78	27.80	-3	1,921	-0.16%
2022/06/20	5	28.05	2	27.76	27.65	3	1,904	0.16%
2022/06/17	3	27.87	4.1	28.04	28.15	-1	1,858	-0.06%
2022/06/16	0	0.00	0	28.25	27.10	0	1,801	0.00%
2022/06/15	3.1	28.33	0	28.55	28.05	3	1,760	0.17%
2022/06/14	13	27.80	17	27.92	28.15	-4	1,842	-0.22%
2022/06/13	0	0.00	15.1	28.12	28.00	-15.1	1,803	-0.83%
2022/06/10	1	27.55	2	27.73	28.00	-1	1,773	-0.06%
2022/06/09	50	27.84	52.1	27.95	27.75	-2.1	1,728	-0.12%
2022/06/08	11	26.94	1	27.10	27.10	10	1,609	0.62%
2022/06/07	1	26.61	1	26.90	26.75	0	1,643	0.00%
2022/06/06	0	26.90	0	0.00	26.60	0	1,658	0.00%
2022/06/01	1	26.35	2	26.50	26.45	-1	1,660	-0.06%
2022/05/31	5	26.35	6	26.40	26.40	-1	1,677	-0.06%
2022/05/30	1	26.05	1	26.25	26.50	0	1,671	0.00%
2022/05/27	16	25.94	15	25.80	25.80	1	1,647	0.06%
2022/05/26	8	26.07	5	26.22	25.90	3	1,705	0.18%
2022/05/25	1	25.75	0	0.00	25.40	1	1,690	0.06%
2022/05/05	2	24.20	0	0.00	24.00	2	2,439	0.08%
2022/04/27	0	0.00	2	23.05	23.00	-2	2,652	-0.08%
2022/04/18	3	24.05	3	24.10	24.10	0	2,987	0.00%
2022/04/15	1	24.10	0	0.00	24.60	1	3,125	0.03%
2022/04/12	5	23.85	5	24.05	24.05	0	3,359	0.00%
2022/04/11	7	24.50	0	0.00	24.35	7	3,562	0.20%
2022/04/08	10	25.05	0	0.00	25.20	10	3,899	0.26%
2022/04/07	15	25.48	17	25.00	24.90	-2	3,985	-0.05%
2022/03/28	0	26.20	0	0.00	26.15	0	4,657	0.00%
2022/03/25	4	26.64	5.1	26.57	26.25	-1.1	4,658	-0.02%
2022/03/23	1	26.45	1	26.30	26.25	0	4,641	0.00%
2022/03/22	12	26.26	12	26.47	26.40	0	4,742	0.00%
2022/03/21	5	26.40	7	26.27	26.20	-2	4,789	-0.04%
2022/03/17	5	26.40	0	0.00	26.20	5	4,800	0.10%
2022/03/11	0	0.00	1	25.90	25.70	-1	4,739	-0.02%
2022/03/10	1	25.70	1	25.50	25.80	0	4,732	0.00%
2022/03/09	0	0.00	1	24.85	24.70	-1	4,690	-0.02%
2022/03/08	1	24.40	5	23.97	23.55	-4	4,670	-0.09%
2022/03/04	3	25.85	3	25.85	25.85	0	4,632	0.00%
2022/03/03	0	0.00	1	26.05	25.80	-1	4,610	-0.02%
2022/03/02	2	25.90	2	25.80	25.80	0	4,644	0.00%
2022/03/01	12	25.88	10	26.05	26.00	2	4,646	0.04%
2022/02/25	6	25.43	15	25.62	25.60	-9	4,582	-0.20%
2022/02/24	11	26.92	21	26.02	25.90	-10	4,501	-0.22%
2022/02/23	1	26.88	0	26.35	26.85	1	4,378	0.02%
2022/02/22	8	26.08	0	26.30	25.85	8	4,351	0.18%
2022/02/21	13	26.65	3.1	26.58	26.55	9.9	4,480	0.22%
2022/02/18	41.1	26.58	1	27.05	27.20	40.1	4,619	0.87%
2022/02/17	12	27.27	1	26.15	26.70	11	4,659	0.24%
2022/02/16	5	25.95	5	25.85	25.85	0	4,741	0.00%
2022/02/15	2	26.15	2	26.05	26.05	0	4,714	0.00%
2022/02/14	1	26.15	0	26.25	26.10	1	4,724	0.02%
2022/02/11	12	26.33	3.1	26.70	26.70	8.9	4,727	0.19%
2022/02/10	5.1	26.65	5	26.40	26.40	0.1	4,743	0.00%
2022/02/08	2	26.85	2	26.75	26.75	0	4,760	0.00%
2022/02/07	5	26.38	5	26.65	26.65	0	4,887	0.00%
2022/01/26	0	0.00	0.5	26.15	26.00	-0.5	4,919	-0.01%
2022/01/25	5.5	26.21	5.3	26.16	26.00	0.2	5,008	0.00%
2022/01/24	2.3	26.84	2.1	26.79	26.80	0.2	5,185	0.00%
2022/01/21	10.1	27.05	5	26.75	27.10	5.1	5,563	0.09%
2022/01/20	0	0.00	0.3	27.44	27.30	-0.3	5,529	-0.01%
2022/01/19	5.3	27.59	3	27.80	27.95	2.3	5,495	0.04%
2022/01/18	0	0.00	0.1	28.05	27.35	-0.1	5,466	0.00%
2022/01/17	10.1	27.48	15.1	27.90	27.85	-5.1	5,477	-0.09%
2022/01/14	11.1	26.79	6.4	26.88	26.85	4.8	5,425	0.09%
2022/01/13	7	27.74	2	27.70	27.70	5	5,414	0.09%
2022/01/12	0	28.08	0.1	28.15	28.05	0	5,417	0.00%
2022/01/11	5.4	28.57	0.1	28.51	28.45	5.3	5,429	0.10%
2022/01/10	0.1	28.08	29	28.98	28.70	-28.9	5,401	-0.53%
2022/01/07	2	27.50	0.1	28.11	27.55	1.9	5,316	0.04%
2022/01/06	0.1	28.68	0	0.00	28.50	0.1	5,372	0.00%
2022/01/05	8	28.97	28.9	28.62	28.80	-20.9	5,455	-0.38%
2022/01/04	0.9	29.06	10.4	29.40	29.30	-9.4	5,337	-0.18%
2022/01/03	36.4	28.79	32.4	29.01	28.50	4	5,174	0.08%
2021/12/30	0.4	28.46	20.5	28.35	28.40	-20.1	4,886	-0.41%
2021/12/29	80.5	28.25	98.8	28.39	28.55	-18.4	4,837	-0.38%
2021/12/28	17.7	27.52	129.5	27.82	28.40	-111.8	4,602	-2.43%	大賣/鉅額交易
2021/12/27	1	27.00	0	26.75	27.00	1	4,368	0.02%
2021/12/24	0.6	26.55	0	26.45	26.45	0.6	4,485	0.01%
2021/12/23	0	26.60	1	26.65	26.45	-1	4,643	-0.02%
2021/12/22	0	0.00	2	26.25	26.20	-2	4,880	-0.04%
2021/12/21	0	26.10	1.6	26.30	26.30	-1.6	5,072	-0.03%
2021/12/20	3.6	26.27	3	26.10	26.10	0.6	5,534	0.01%
2021/12/17	9	26.32	9.1	26.20	26.20	-0.1	5,987	0.00%
2021/12/16	52.1	27.02	21.1	26.70	26.65	31	6,068	0.51%
2021/12/15	23.1	25.99	13	26.58	26.90	10.1	5,958	0.17%
2021/12/14	51	26.24	10	26.08	26.05	41	5,917	0.69%
2021/12/13	3	26.65	3.3	26.64	26.65	-0.3	5,937	0.00%
2021/12/10	0	0.00	0.3	26.47	26.40	-0.3	5,943	0.00%
2021/12/09	0.5	26.16	0.4	26.14	25.90	0.1	5,921	0.00%
2021/12/08	0.5	25.80	0	0.00	25.60	0.5	5,915	0.01%
2021/12/07	0	0.00	0	26.10	26.10	0	5,920	0.00%
2021/12/06	0	26.40	0.1	26.40	26.20	-0.1	5,939	0.00%
2021/12/03	0.1	26.35	1	26.35	26.35	-0.9	6,066	-0.02%
2021/12/02	7	26.41	7	26.00	26.00	0	6,059	0.00%
2021/12/01	5.1	26.05	5	26.40	26.40	0	6,112	0.00%
2021/11/30	0	26.30	0	26.68	26.40	0	6,272	0.00%
2021/11/29	0	26.00	0	0.00	26.25	0	6,314	0.00%
2021/11/26	5	26.65	7	25.94	26.30	-2	6,328	-0.03%
2021/11/25	6	27.10	1	26.96	26.75	5	6,335	0.08%
2021/11/24	5	26.85	5.5	26.76	26.75	-0.4	6,483	-0.01%
2021/11/23	25.5	27.03	5	26.85	26.85	20.5	6,563	0.31%
2021/11/22	1.1	27.21	1.6	27.21	27.00	-0.6	6,577	-0.01%
2021/11/19	11.7	27.02	10	27.13	26.95	1.7	6,592	0.03%
2021/11/18	1	28.20	7.3	27.46	27.45	-6.3	6,548	-0.10%
2021/11/17	14.3	28.87	17.5	28.20	29.00	-3.2	6,373	-0.05%
2021/11/16	24.5	27.94	2.7	28.19	28.25	21.8	6,195	0.35%
2021/11/15	34.7	28.21	88	27.88	28.25	-53.3	5,960	-0.89%
2021/11/12	0	26.95	0.2	26.82	26.50	-0.2	5,685	0.00%
2021/11/11	5.2	26.86	0.7	26.89	26.80	4.5	5,688	0.08%
2021/11/10	1	26.91	3.3	27.03	26.95	-2.2	5,694	-0.04%
2021/11/09	10.9	26.77	0.1	26.78	26.65	10.9	5,720	0.19%
2021/11/08	0.1	26.90	0	27.00	26.80	0	5,723	0.00%
2021/11/05	0	27.00	0.7	27.05	27.15	-0.7	5,782	-0.01%
2021/11/04	16.7	27.78	1.7	27.72	27.20	15	5,946	0.25%
2021/11/03	20.7	26.32	0.3	26.50	27.00	20.4	5,932	0.34%
2021/11/02	10.3	27.33	3.1	27.10	26.60	7.3	6,019	0.12%
2021/11/01	96.1	27.73	11.1	27.66	27.65	85	5,992	1.42%
2021/10/29	1.1	27.11	7	27.64	27.80	-5.9	5,863	-0.10%
2021/10/26	1	26.70	0.2	26.55	26.20	0.8	6,036	0.01%
2021/10/25	1.2	26.83	0	0.00	26.40	1.2	6,066	0.02%
2021/10/22	0	0.00	0.7	26.19	26.20	-0.7	6,040	-0.01%
2021/10/21	0.7	26.84	0	0.00	26.40	0.7	6,048	0.01%
2021/10/20	0	0.00	1.9	26.83	26.50	-1.9	6,082	-0.03%
2021/10/19	1.9	27.00	0	0.00	26.85	1.9	6,252	0.03%
2021/10/18	0	0.00	3.3	26.65	26.25	-3.3	6,207	-0.05%
2021/10/15	5.3	27.02	1	26.81	26.90	4.3	6,202	0.07%
2021/10/14	1	26.89	0.2	27.11	26.55	0.8	6,182	0.01%
2021/10/13	0.2	26.90	0.5	26.43	27.35	-0.3	6,140	0.00%
2021/10/12	0.5	26.00	0	26.02	26.10	0.5	6,095	0.01%
2021/10/08	1	26.64	0	27.10	26.30	1	6,217	0.02%
2021/10/07	0	0.00	2.7	27.04	26.75	-2.7	6,188	-0.04%
2021/10/06	2.7	26.31	0.1	26.53	25.80	2.7	6,134	0.04%
2021/10/05	0.1	25.39	0.2	26.61	26.60	-0.1	6,098	0.00%
2021/10/04	0.2	26.10	0.1	26.60	26.05	0.1	6,021	0.00%
2021/10/01	0.1	26.56	2.2	27.39	26.55	-2.1	5,962	-0.04%
2021/09/30	5.2	28.56	4.5	28.46	27.75	0.8	5,796	0.01%
2021/09/29	45.5	29.07	44.8	28.62	28.30	0.7	5,625	0.01%
2021/09/28	21.8	28.67	32.9	28.69	29.15	-11.1	5,360	-0.21%
2021/09/27	20.9	28.52	16.6	28.77	28.55	4.3	5,168	0.08%
2021/09/24	5.6	27.17	5.4	27.02	27.85	0.2	4,704	0.01%
2021/09/23	1.4	25.78	3	25.47	26.25	-1.6	4,262	-0.04%
2021/09/22	5	24.37	0.2	24.65	24.50	4.8	4,159	0.12%
2021/09/17	0.2	25.00	0	0.00	25.20	0.2	4,148	0.00%
2021/09/16	3	25.88	0.4	26.03	25.50	2.6	4,137	0.06%
2021/09/15	0.4	25.77	0	0.00	26.50	0.4	4,097	0.01%
2021/09/07	1	26.65	1	26.70	26.95	0	3,841	0.00%
2021/09/06	0	0.00	6	27.60	26.85	-6	3,802	-0.16%
2021/09/03	9	27.74	0	0.00	27.70	9	3,735	0.24%
2021/08/30	3	26.82	2	26.45	26.60	1	3,386	0.03%
2021/08/26	0	0.00	2	24.05	24.20	-2	3,119	-0.06%
2021/08/20	0	0.00	1	22.05	22.30	-1	3,024	-0.03%
2021/08/18	0	0.00	3	22.20	23.15	-3	3,013	-0.10%
2021/08/17	2	23.65	2	22.60	22.65	0	2,993	0.00%
2021/08/16	1	24.10	0	0.00	23.90	1	2,965	0.03%
2021/08/12	2	24.25	2	24.50	24.90	0	2,906	0.00%
2021/08/10	5	26.24	0	0.00	25.35	5	2,843	0.18%
2021/08/09	1	28.15	6	28.20	28.15	-5	2,685	-0.19%
2021/08/06	4	28.15	10	27.41	28.15	-6	2,582	-0.23%
2021/08/05	0	0.00	1	27.70	27.30	-1	2,479	-0.04%
2021/08/04	10	28.90	0	0.00	27.60	10	2,477	0.40%
2021/08/02	27	28.22	71	27.73	28.10	-44	2,336	-1.88%
2021/07/30	50	26.80	50	26.57	26.90	0	2,006	0.00%
2021/07/29	85	24.66	0	0.00	25.10	85	1,825	4.66%
2021/07/23	1	24.95	1	24.50	25.20	0	1,739	0.00%
2021/07/16	0	0.00	0	23.90	23.80	0	1,532	0.00%
2021/07/14	1	21.50	0	0.00	22.30	1	1,353	0.07%
2021/07/13	0	0.00	0	22.35	22.05	0	1,368	0.00%
2021/07/09	0	22.95	0	0.00	22.25	0	1,425	0.00%
2021/06/29	0	0.00	0	22.70	22.65	0	1,815	0.00%
2021/06/24	0	0.00	1	22.70	22.75	-1	1,968	-0.05%
2021/06/23	0	0.00	0	22.83	22.65	0	1,978	0.00%
2021/06/21	0	0.00	0	22.90	22.90	0	2,014	0.00%
2021/05/26	0	0.00	1	22.60	23.00	-1	3,064	-0.03%
2021/05/11	0	0.00	2	23.95	23.15	-2	3,236	-0.06%
2021/04/22	0	0.00	2	27.00	26.50	-2	4,470	-0.04%
2021/04/16	1	27.60	0	0.00	27.85	1	4,641	0.02%
2021/04/13	2	29.05	60	28.75	28.15	-58	4,708	-1.23%
2021/04/12	40	28.81	0	0.00	28.60	40	4,695	0.85%
2021/04/09	20	29.40	0	0.00	29.00	20	4,678	0.43%
2021/04/08	0	0.00	20	29.25	28.85	-20	4,623	-0.43%
2021/04/07	1	27.90	1	28.05	28.05	0	4,576	0.00%
2021/03/31	0	0.00	1.3	27.06	27.20	-1.3	4,545	-0.03%
2021/03/23	1	27.50	0	0.00	27.10	1	4,538	0.02%
2021/03/22	32	28.85	10	28.80	28.45	22	4,594	0.48%
2021/03/19	0	28.70	0	0.00	28.25	0	4,500	0.00%
2021/03/17	0	0.00	1	28.00	27.90	-1	4,447	-0.02%
2021/03/15	1	27.85	0	0.00	27.85	1	4,656	0.02%
2021/03/09	1	26.50	2	26.38	26.20	-1	4,746	-0.02%
2021/03/08	1	26.90	1	27.60	27.00	0	4,793	0.00%
2021/03/05	2	27.38	0	0.00	27.60	2	4,795	0.04%
2021/03/04	0	0.00	1	26.00	26.75	-1	4,666	-0.02%
2021/03/03	3	25.83	3	25.58	25.90	0	4,671	0.00%
2021/03/02	0	0.00	1	26.50	25.95	-1	4,758	-0.02%
2021/02/22	1	25.70	1	25.60	25.55	0	5,716	0.00%
2021/02/19	0	0.00	15	24.98	25.70	-15	5,983	-0.25%
2021/02/18	1	24.75	0	0.00	25.50	1	6,045	0.02%
2021/02/17	10	24.05	0	0.00	24.25	10	6,075	0.16%
2021/02/03	10	23.75	5	23.90	23.85	5	6,183	0.08%
2021/02/02	0	0.00	1	23.30	23.60	-1	6,271	-0.02%
2021/01/25	0	0.00	1	23.80	23.55	-1	6,259	-0.02%
2021/01/19	1	24.45	0	0.00	24.45	1	7,090	0.01%
2021/01/14	0	0.00	2	26.53	26.10	-2	7,616	-0.03%
2020/12/21	0	0.00	1	29.15	29.30	-1	11,007	-0.01%
2020/12/16	2	31.05	8	30.28	30.15	-6	11,178	-0.05%
2020/12/09	1	30.15	3	30.40	30.75	-2	11,468	-0.02%
2020/12/08	2	28.90	0	0.00	29.00	2	11,434	0.02%
2020/12/04	0	0.00	2	28.55	28.60	-2	11,589	-0.02%
2020/12/03	0	0.00	2	28.40	28.80	-2	11,760	-0.02%
2020/11/27	2	29.00	0	0.00	29.15	2	13,012	0.02%
2020/11/25	7	29.01	0	0.00	29.40	7	13,214	0.05%
2020/11/23	2	30.90	4	30.55	30.80	-2	13,164	-0.02%
2020/11/20	5	31.40	4	31.58	30.80	1	13,861	0.01%
2020/11/19	4	31.19	4	30.65	31.00	0	13,900	0.00%
2020/11/18	3	34.23	0	0.00	32.55	3	13,522	0.02%
2020/11/17	3	36.43	0	0.00	36.15	3	13,395	0.02%
2020/11/16	0	0.00	1	37.00	36.80	-1	13,678	-0.01%
2020/11/13	0	0.00	1	36.55	36.50	-1	13,837	-0.01%
2020/11/12	1	36.25	0	0.00	36.15	1	14,144	0.01%
2020/11/10	1	36.00	1	36.50	36.15	0	14,618	0.00%
2020/11/09	1	36.45	2	37.05	37.25	-1	14,931	-0.01%
2020/11/06	1	36.15	1	36.90	36.15	0	15,233	0.00%
2020/11/04	1	36.80	2	37.45	36.80	-1	15,893	-0.01%
2020/11/03	1	36.60	0	0.00	37.20	1	16,057	0.01%
2020/11/02	3	37.18	3	36.50	36.10	0	16,099	0.00%
2020/10/30	1	36.90	19	37.90	36.55	-18	16,172	-0.11%
2020/10/29	22	37.14	4	37.74	37.95	18	16,032	0.11%
2020/10/28	1	36.90	0	0.00	37.05	1	15,940	0.01%
2020/10/27	2	36.50	1	36.85	36.85	1	15,541	0.01%
2020/10/26	0	0.00	1	36.35	36.30	-1	15,581	-0.01%
2020/10/23	1	35.50	1	34.50	36.00	0	15,291	0.00%
2020/10/22	0	0.00	1	33.45	33.00	-1	14,867	-0.01%
2020/10/19	2	32.73	1	32.95	32.65	1	14,460	0.01%
2020/10/16	2	31.88	1	32.60	33.15	1	14,423	0.01%
2020/10/15	35	33.16	36	32.63	33.15	-1	14,187	-0.01%
2020/10/14	11	32.47	11	32.80	32.30	0	14,049	0.00%
2020/10/13	3	31.62	6	31.40	31.75	-3	13,853	-0.02%
2020/10/12	6	31.03	2	30.68	32.20	4	13,665	0.03%
2020/10/08	2	30.00	1	30.40	30.00	1	13,393	0.01%
2020/10/07	1	30.00	44	30.07	30.00	-43	13,332	-0.32%
2020/10/06	30	30.26	61	29.95	29.90	-31	13,297	-0.23%
2020/10/05	3	29.83	2	29.85	29.60	1	13,095	0.01%
2020/09/30	0	0.00	1	28.25	28.30	-1	13,009	-0.01%
2020/09/25	31	30.44	30	30.09	27.15	1	12,999	0.01%
2020/09/24	0	0.00	1	28.85	29.00	-1	11,943	-0.01%
2020/09/23	1	28.20	4	28.65	28.20	-3	11,760	-0.03%
2020/09/22	15	27.90	1	28.10	27.95	14	11,712	0.12%
2020/09/21	30	28.15	14	28.60	27.80	16	11,732	0.14%
2020/09/18	14	28.05	2	27.95	28.20	12	11,688	0.10%
2020/09/17	4	27.64	7	27.57	28.10	-3	11,712	-0.03%
2020/09/15	3	26.97	3	26.65	26.50	0	11,517	0.00%
2020/09/14	0	0.00	15	25.75	26.15	-15	11,405	-0.13%
2020/09/11	4	26.18	1	26.30	26.00	3	11,235	0.03%
2020/09/10	2	27.40	13	27.12	26.90	-11	11,123	-0.10%
2020/09/09	3	27.57	0	0.00	27.50	3	11,045	0.03%
2020/09/07	2	29.05	0	0.00	28.70	2	10,716	0.02%
2020/09/04	2	28.90	30	28.83	29.60	-28	10,534	-0.27%
2020/09/03	158	28.79	106	29.13	29.00	52	10,036	0.52%	大買/大賣/
2020/09/02	122	27.77	122	28.04	28.00	0	9,499	0.00%	大買/大賣/
2020/09/01	4	27.85	24	27.27	27.00	-20	9,447	-0.21%
2020/08/31	2	26.90	6	27.05	27.20	-4	9,337	-0.04%
2020/08/28	80	26.53	90	26.37	26.50	-10	9,153	-0.11%
2020/08/27	68	25.91	97	26.00	25.75	-29	9,005	-0.32%
2020/08/26	120	26.68	91	26.12	25.75	29	8,866	0.33%	大買/
2020/08/25	0	0.00	3	26.05	26.05	-3	8,134	-0.04%
2020/08/24	18	23.43	20	23.20	23.70	-2	8,044	-0.02%
2020/08/21	5	24.17	7	23.81	23.50	-2	7,980	-0.03%
2020/08/20	26	23.36	40	23.51	23.40	-14	7,820	-0.18%
2020/08/19	18	25.56	6	25.58	25.90	12	7,567	0.16%
2020/08/18	5	25.28	32	25.30	25.80	-27	7,345	-0.37%
2020/08/17	2	25.25	24	24.70	25.10	-22	7,016	-0.31%
2020/08/14	13	24.39	24	24.37	24.15	-11	6,639	-0.17%
2020/08/13	72	23.97	90	23.76	23.85	-18	6,448	-0.28%
2020/08/12	174	23.24	116	22.82	24.00	58	6,039	0.96%	大買/大賣/
2020/08/11	138	22.84	121	21.77	21.90	17	5,662	0.30%	大買/大賣/
2020/08/10	20	22.85	0	0.00	22.85	20	4,937	0.41%
2020/08/07	9	19.71	18	20.43	20.80	-9	4,861	-0.19%
2020/08/06	0	0.00	10	19.33	19.35	-10	4,793	-0.21%
2020/08/05	2	19.43	2	19.35	19.30	0	4,725	0.00%
2020/08/04	0	0.00	9	18.40	18.55	-9	4,700	-0.19%
2020/07/30	61	17.94	101	17.80	17.95	-40	4,948	-0.81%	大賣/
2020/07/22	0	0.00	2	16.50	16.70	-2	4,742	-0.04%
2020/07/14	4	15.83	1	16.25	15.70	3	4,630	0.06%
2020/07/13	3	16.28	0	0.00	16.35	3	4,586	0.07%
2020/07/10	1	16.65	0	0.00	16.60	1	4,545	0.02%
2020/07/07	5	19.00	0	0.00	18.95	5	4,145	0.12%
2020/07/06	52	19.25	50	19.07	19.40	2	4,033	0.05%
2020/07/03	0	0.00	5	18.85	18.80	-5	3,932	-0.13%
2020/07/02	100	18.30	102	18.40	18.35	-2	3,850	-0.05%	大賣/
2020/07/01	0	0.00	2	18.20	18.10	-2	3,798	-0.05%
2020/06/30	0	0.00	1	18.10	18.05	-1	3,765	-0.03%
2020/06/29	0	0.00	4	17.70	17.80	-4	3,688	-0.11%
2020/06/24	10	17.78	0	0.00	17.65	10	3,654	0.27%
2020/06/08	7	18.03	0	0.00	17.85	7	3,848	0.18%
2020/06/02	0	0.00	1	17.30	17.30	-1	3,723	-0.03%
2020/05/13	2	17.30	0	0.00	17.35	2	4,454	0.04%
2020/05/12	0	0.00	6	16.70	16.75	-6	4,257	-0.14%
2020/05/11	11	17.65	0	0.00	17.50	11	4,161	0.26%
2020/05/08	1	17.10	1	17.30	17.30	0	3,963	0.00%
2020/05/07	6	17.40	1	17.05	17.40	5	3,873	0.13%
2020/05/06	6	16.75	2	16.85	16.95	4	3,715	0.11%
2020/04/30	0	0.00	125	15.25	15.35	-125	3,546	-3.52%	大賣/鉅額交易
2020/04/29	125	15.69	0	0.00	15.35	125	3,549	3.52%	大買/鉅額交易
2020/04/20	0	14.90	0	0.00	14.85	0	3,839	0.00%
2020/04/17	0	0.00	2	15.30	15.00	-2	3,963	-0.05%
2020/04/15	0	0.00	3	14.70	14.75	-3	4,016	-0.07%
2020/04/08	0	0.00	1	14.50	14.50	-1	4,304	-0.02%
2020/04/07	1	14.60	1	14.60	14.60	0	4,325	0.00%
2020/03/24	2	13.70	0	0.00	14.00	2	4,310	0.05%
2020/03/20	1	13.90	0	0.00	13.75	1	4,208	0.02%
2020/03/12	2	15.30	0	0.00	15.15	2	3,859	0.05%
2020/03/10	2	16.25	0	0.00	16.40	2	3,750	0.05%
2020/03/05	1	17.00	90	17.03	16.95	-89	3,607	-2.47%
2020/03/04	92	16.75	0	0.00	17.00	92	3,478	2.64%
2020/03/02	25	16.17	25	15.99	15.90	0	3,272	0.00%
2020/02/27	0	0.00	500	16.00	15.75	-500	3,226	-15.50%	大賣/鉅額交易
2020/02/26	10	16.75	61	16.75	16.65	-51	3,145	-1.62%
2020/02/25	110	16.72	100	16.77	16.80	10	3,109	0.32%	大買/
2020/02/24	9	16.65	0	0.00	16.70	9	3,081	0.29%
2020/02/21	100	17.07	20	16.90	16.90	80	3,048	2.62%
2020/02/20	204	17.53	2	17.45	17.50	202	2,987	6.76%	大買/鉅額交易
2020/02/19	10	17.25	10	17.10	17.10	0	2,859	0.00%
2020/02/18	280	17.42	10	17.20	17.20	270	2,789	9.68%	大買/鉅額交易
2020/02/17	12	17.07	12	17.18	17.20	0	2,656	0.00%
2020/02/14	2	16.85	3	16.75	16.75	-1	2,508	-0.04%
2020/02/11	0	0.00	0	15.65	15.80	0	2,364	0.00%
2020/02/06	1	16.00	1	15.95	15.95	0	2,732	0.00%
2020/01/31	0	0.00	5	15.85	15.70	-5	2,627	-0.19%
2020/01/20	2	17.30	0	0.00	17.15	2	2,514	0.08%
2020/01/17	1	17.15	0	0.00	16.95	1	2,533	0.04%
2020/01/14	2	16.60	0	0.00	16.55	2	2,432	0.08%
2020/01/13	0	0.00	1	16.75	16.75	-1	2,436	-0.04%
2020/01/10	0	0.00	2	16.45	16.30	-2	2,313	-0.09%
2020/01/07	2	15.93	0	0.00	16.05	2	2,187	0.09%
2020/01/06	0	0.00	22	15.62	15.55	-22	2,132	-1.03%
2020/01/02	20	16.30	0	0.00	16.20	20	2,077	0.96%
2019/12/31	2	15.95	4	15.88	15.85	-2	1,981	-0.10%
2019/12/30	2	15.90	2	15.75	15.85	0	1,928	0.00%
2019/12/26	0	0.00	1	15.00	14.95	-1	1,760	-0.06%
2019/12/25	0	0.00	1	14.90	14.90	-1	1,768	-0.06%
2019/12/16	0	0.00	1	14.80	14.75	-1	1,867	-0.05%
2019/11/25	0	0.00	2	14.95	15.05	-2	2,741	-0.07%
2019/11/11	4	15.13	0	0.00	15.05	4	4,217	0.09%
2019/11/06	0	0.00	4	16.00	16.20	-4	4,152	-0.10%
2019/11/05	7	16.16	6	16.10	16.25	1	4,060	0.02%
2019/10/25	100	15.80	100	15.85	15.75	0	3,786	0.00%
2019/10/21	2	15.75	0	0.00	15.75	2	3,863	0.05%
2019/10/18	0	0.00	1	15.50	15.65	-1	3,816	-0.03%
2019/10/17	0	0.00	2	15.65	15.65	-2	3,808	-0.05%
2019/10/15	1	15.55	0	0.00	15.50	1	3,781	0.03%
2019/10/14	0	0.00	2	15.45	15.35	-2	3,729	-0.05%
2019/10/03	0	0.00	4	14.45	14.50	-4	3,675	-0.11%
2019/09/27	4	15.01	0	0.00	14.70	4	3,850	0.10%
2019/09/25	0	0.00	4	15.40	15.30	-4	3,802	-0.11%
2019/09/24	6	15.45	0	0.00	15.40	6	3,800	0.16%
2019/09/20	9	15.50	0	0.00	15.55	9	3,781	0.24%
2019/09/19	54	15.35	0	0.00	15.35	54	3,772	1.43%
2019/09/18	2	15.45	0	0.00	15.45	2	3,768	0.05%
2019/09/17	0	0.00	25	15.70	15.65	-25	3,739	-0.67%
2019/09/16	0	0.00	40	15.79	15.80	-40	3,753	-1.07%
2019/09/12	0	0.00	6	16.10	15.95	-6	3,731	-0.16%
2019/09/11	2	15.55	0	0.00	15.65	2	3,524	0.06%
2019/09/06	0	0.00	10	15.60	15.75	-10	3,502	-0.29%
2019/09/03	0	0.00	2	15.50	15.70	-2	3,401	-0.06%
2019/08/30	1	15.90	1	16.00	15.70	0	3,278	0.00%
2019/08/29	10	15.45	0	0.00	15.25	10	3,101	0.32%
2019/08/28	0	0.00	10	15.35	15.30	-10	3,071	-0.33%
2019/08/26	1	15.70	11	15.78	15.60	-10	2,977	-0.34%
2019/08/22	54	16.02	28	16.34	15.90	26	2,778	0.94%
2019/08/21	4	15.85	0	0.00	15.85	4	2,167	0.18%
2019/08/20	0	0.00	1	14.45	14.45	-1	1,913	-0.05%
2019/08/16	0	0.00	2	13.98	13.90	-2	1,769	-0.11%
2019/08/15	2	14.30	0	0.00	14.00	2	1,731	0.12%
2019/08/06	1	13.95	0	0.00	13.95	1	1,582	0.06%
2019/07/30	0	0.00	0	14.20	14.30	0	1,811	0.00%
2019/07/15	1	14.90	0	0.00	15.05	1	2,145	0.05%
2019/07/09	1	14.90	0	0.00	14.95	1	2,645	0.04%
2019/07/05	32	15.53	32	15.80	15.65	0	3,035	0.00%
2019/07/04	0	0.00	5	15.55	15.70	-5	2,984	-0.17%
2019/06/14	17	14.90	17	14.90	14.75	0	3,128	0.00%
2019/06/13	5	14.45	5	14.75	14.90	0	3,134	0.00%
2019/05/15	10	13.70	10	13.75	13.60	0	2,782	0.00%
2019/05/09	0	0.00	15	15.15	14.65	-15	2,620	-0.57%
2019/05/08	17	14.92	1	14.90	14.95	16	2,536	0.63%
2019/05/02	18	14.30	18	14.35	14.35	0	2,368	0.00%
2019/04/23	1	14.40	0	0.00	14.45	1	2,161	0.05%
2019/04/19	0	0.00	40	15.95	16.20	-40	1,943	-2.06%
2019/04/18	0	0.00	5	16.35	16.35	-5	1,718	-0.29%
2019/04/17	30	15.00	30	15.15	14.90	0	1,679	0.00%
2019/04/16	63	14.71	63	15.28	14.90	0	1,600	0.00%
2019/04/15	30	14.93	1	14.60	15.10	29	1,442	2.01%
2019/04/12	39	14.18	38	13.33	14.15	1	1,168	0.09%
2019/04/11	0	0.00	5	13.00	13.00	-5	910	-0.55%
2019/03/28	0	0.00	10	11.80	11.85	-10	549	-1.82%
2019/03/25	10	10.90	0	0.00	11.40	10	369	2.71%
2019/03/18	0	0.00	3	10.50	10.05	-3	217	-1.38%
2019/01/25	2	9.77	0	0.00	9.74	2	162	1.23%
2018/12/07	0	9.40	0	0.00	9.48	0	201	0.00%
2018/11/30	0	9.79	0	0.00	9.79	0	220	0.00%
2018/08/28	0	0.00	0	10.10	10.10	0	508	0.00%
2018/07/20	1	10.85	0	0.00	10.90	1	598	0.17%
2018/05/28	0	0.00	1	10.70	10.75	-1	679	-0.15%
2018/05/16	1	10.75	0	0.00	10.65	1	684	0.15%
2018/03/27	0	0.00	200	10.79	10.80	-200	1,252	-15.97%	大賣/鉅額交易
2018/03/22	200	11.49	0	0.00	11.25	200	1,290	15.50%	大買/鉅額交易