廣運 (6125)-群益金鼎-西松券商分點個股進出

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
95.8
漲跌
▲3.8
漲幅
+4.13%
成交量
73,131張
產業
上櫃光電類股
427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－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松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
2024/05/20	59	96.88	52	96.01	95.80	7	27,511	0.03%
2024/05/17	4	91.75	3	91.77	92.00	1	26,564	0.00%
2024/05/16	6	91.85	4	92.30	90.70	2	26,981	0.01%
2024/05/15	20	91.47	49	91.97	90.80	-29	27,304	-0.11%
2024/05/14	32	92.27	16.5	92.54	93.00	15.5	27,389	0.06%
2024/05/13	52	90.90	46	89.91	91.00	6	27,000	0.02%
2024/05/10	7	86.36	4	85.53	87.60	3	26,666	0.01%
2024/05/09	8	85.38	25	86.03	85.30	-17	26,496	-0.06%
2024/05/08	16	87.19	13	87.64	87.10	3	26,371	0.01%
2024/05/07	13	88.98	26	87.72	87.50	-13	26,431	-0.05%
2024/05/06	36	91.05	22	91.60	89.70	14	26,141	0.05%
2024/05/03	45	89.64	45	92.04	89.50	0	25,882	0.00%
2024/05/02	14	91.56	19	90.95	90.40	-5	25,535	-0.02%
2024/04/30	34	93.13	7	91.99	91.70	27	25,338	0.11%
2024/04/29	47	90.66	70	92.69	90.00	-23	24,846	-0.09%
2024/04/26	122	92.71	121	91.76	91.70	1	24,454	0.00%	大買/大賣/
2024/04/25	30	90.97	57	90.71	90.50	-27	23,795	-0.11%
2024/04/24	72	91.12	80.3	91.56	90.20	-8.3	23,062	-0.04%
2024/04/23	30	85.40	31	84.77	87.40	-1	21,598	0.00%
2024/04/22	65	85.75	41	85.52	80.60	24	21,112	0.11%
2024/04/19	45	85.49	58.3	85.58	87.30	-13.3	20,636	-0.06%
2024/04/18	65	84.98	39	85.29	84.20	26	20,040	0.13%
2024/04/17	53	83.72	7	83.47	85.00	46	19,670	0.23%
2024/04/16	1	77.30	1	76.90	77.30	0	19,260	0.00%
2024/04/12	9	81.27	14	80.09	80.00	-5	19,133	-0.03%
2024/04/11	3	82.80	5	81.42	81.00	-2	19,030	-0.01%
2024/04/10	18	83.11	15	83.61	82.40	3	19,007	0.02%
2024/04/09	25	83.92	8	83.03	84.50	17	18,905	0.09%
2024/04/08	34	84.76	3	82.40	84.00	31	18,859	0.16%
2024/04/03	1	82.50	5	80.12	81.20	-4	19,123	-0.02%
2024/04/02	0	0.00	1	82.60	80.80	-1	19,179	-0.01%
2024/04/01	3	84.00	35	83.37	83.00	-32	19,042	-0.17%
2024/03/29	22	85.75	36	85.38	82.80	-14	18,968	-0.07%
2024/03/28	3	85.70	0	0.00	84.50	3	18,697	0.02%
2024/03/27	13	86.24	3	84.77	84.00	10	18,565	0.05%
2024/03/26	16	87.48	9	87.86	82.70	7	18,330	0.04%
2024/03/25	17	86.86	34	86.74	88.40	-17	17,386	-0.10%
2024/03/22	3	78.43	2	80.00	80.40	1	16,422	0.01%
2024/03/21	12	80.40	12	79.42	79.00	0	16,345	0.00%
2024/03/20	5	79.80	5	79.20	78.60	0	16,230	0.00%
2024/03/19	11	80.25	14	79.75	78.90	-3	16,135	-0.02%
2024/03/18	11	81.36	3	80.03	81.50	8	16,027	0.05%
2024/03/15	29	80.23	34	79.31	80.00	-5	15,920	-0.03%
2024/03/14	5	78.90	1	78.80	78.90	4	15,772	0.03%
2024/03/13	26.3	81.38	21	81.75	81.70	5.3	15,553	0.03%
2024/03/12	5	79.80	13	83.12	83.70	-8	15,019	-0.05%
2024/03/11	15	79.89	11	80.34	79.30	4	14,608	0.03%
2024/03/08	27.3	80.41	16	81.03	77.80	11.3	14,227	0.08%
2024/03/07	28.6	87.52	16	90.06	86.10	12.6	13,955	0.09%
2024/03/06	19.1	92.10	55	92.30	91.50	-36	13,398	-0.27%
2024/03/05	17	87.31	5	87.80	87.50	12	12,482	0.10%
2024/03/04	6	90.13	5	89.30	87.60	1	12,213	0.01%
2024/03/01	21	87.50	51	89.66	86.70	-30	11,521	-0.26%
2024/02/29	9	82.62	17	83.21	85.20	-8	10,326	-0.08%
2024/02/27	37	78.69	29	78.99	77.50	8	9,867	0.08%
2024/02/26	0	0.00	2	79.25	81.10	-2	9,308	-0.02%
2024/02/23	1	74.60	2	75.65	73.80	-1	9,099	-0.01%
2024/02/22	30.1	77.58	10	77.22	76.50	20.1	9,437	0.21%
2024/02/21	6	76.30	15	75.83	77.40	-9	9,754	-0.09%
2024/02/20	4	73.85	45	73.77	74.70	-41	9,647	-0.42%
2024/02/19	31	74.00	10	74.99	74.70	21	9,466	0.22%
2024/02/16	28	69.76	13	67.87	70.80	15	8,888	0.17%
2024/02/15	22	63.36	33	63.26	66.20	-11	8,301	-0.13%
2024/02/05	2	61.95	10	62.08	62.00	-8	7,877	-0.10%
2024/02/02	13	62.67	20.1	62.84	62.90	-7.1	7,844	-0.09%
2024/01/31	5.1	60.80	0	0.00	60.70	5.1	7,737	0.07%
2024/01/30	63	61.91	60	61.21	60.90	3	7,706	0.04%
2024/01/29	2	58.35	2	58.95	59.50	0	7,557	0.00%
2024/01/26	2	58.85	0	0.00	58.30	2	7,559	0.03%
2024/01/25	2	60.15	2	59.55	59.30	0	7,566	0.00%
2024/01/24	2	60.95	1	61.20	60.40	1	7,576	0.01%
2024/01/23	10	61.39	2	61.10	60.80	8	7,604	0.11%
2024/01/22	19	61.91	42	62.03	62.40	-23	7,548	-0.30%
2024/01/19	12	59.02	12	60.69	60.60	0	7,405	0.00%
2024/01/18	2	57.85	2.4	58.53	57.90	-0.4	7,372	-0.01%
2024/01/17	6	60.95	1	61.10	58.60	5	7,378	0.07%
2024/01/16	3	60.10	7	60.20	60.20	-4	7,338	-0.05%
2024/01/15	36	60.75	6	61.37	60.00	30	7,324	0.41%
2024/01/12	4	58.48	1	59.40	58.00	3	7,197	0.04%
2024/01/11	0	0.00	1	59.40	59.20	-1	7,209	-0.01%
2024/01/10	3	57.30	4	56.63	58.00	-1	7,240	-0.01%
2024/01/04	2	61.35	0	0.00	60.70	2	7,255	0.03%
2024/01/03	2	62.50	2	63.30	62.20	0	7,304	0.00%
2024/01/02	5	62.32	2	63.30	63.70	3	7,283	0.04%
2023/12/29	15	63.33	27	63.99	63.00	-12	7,191	-0.17%
2023/12/28	8	58.81	5	60.18	60.80	3	6,667	0.04%
2023/12/25	2	56.85	1	56.30	56.60	1	6,791	0.01%
2023/12/22	5	57.38	2	57.25	56.90	3	6,801	0.04%
2023/12/21	1	57.10	0	0.00	56.80	1	6,822	0.01%
2023/12/20	0	0.00	1	58.00	57.90	-1	6,856	-0.01%
2023/12/18	12	57.28	0	0.00	57.00	12	6,970	0.17%
2023/12/14	4	58.98	4	59.58	58.60	0	7,037	0.00%
2023/12/13	9	59.01	3	59.03	58.90	6	7,051	0.09%
2023/12/12	6	59.72	0	0.00	59.60	6	7,055	0.09%
2023/12/11	41	60.70	38	61.26	61.30	3	7,083	0.04%
2023/12/08	5	63.50	10	62.40	62.80	-5	7,100	-0.07%
2023/12/07	7	63.64	1	64.10	63.30	6	7,440	0.08%
2023/12/06	4	63.85	2	64.15	64.00	2	7,583	0.03%
2023/12/05	11	63.08	4	63.43	63.00	7	7,588	0.09%
2023/12/04	7	65.74	79	65.20	64.90	-72	7,571	-0.95%
2023/12/01	14	62.39	187	63.85	64.00	-173	7,145	-2.42%	大賣/鉅額交易
2023/11/30	4	62.43	9	62.23	62.90	-5	7,028	-0.07%
2023/11/29	2	62.90	3	63.10	61.90	-1	7,005	-0.01%
2023/11/28	1	62.00	0	0.00	62.00	1	7,004	0.01%
2023/11/27	14	62.96	13	63.78	61.50	1	7,156	0.01%
2023/11/24	32	63.04	31	63.52	63.30	1	7,123	0.01%
2023/11/23	5	62.96	8	61.98	62.20	-3	6,995	-0.04%
2023/11/22	41	59.91	11	60.68	59.60	30	6,820	0.44%
2023/11/21	36	62.14	27	62.77	62.00	9	6,825	0.13%
2023/11/20	52	58.24	59	59.45	61.30	-7	6,627	-0.11%
2023/11/17	39	52.81	83	53.83	55.80	-44	6,516	-0.68%
2023/11/16	24	50.49	5	50.25	50.80	19	7,145	0.27%
2023/11/15	4	50.70	0	0.00	50.20	4	7,392	0.05%
2023/11/14	2	50.75	1	51.40	50.60	1	7,693	0.01%
2023/11/13	1	51.10	1	51.30	51.00	0	8,074	0.00%
2023/11/10	2	50.35	2	50.65	50.70	0	8,244	0.00%
2023/11/09	4	50.00	3	50.82	49.85	1	8,532	0.01%
2023/11/07	1	53.30	0	0.00	52.70	1	9,108	0.01%
2023/11/06	2	53.10	1	53.10	53.30	1	9,330	0.01%
2023/11/02	1	52.80	0	0.00	52.80	1	9,825	0.01%
2023/11/01	2	50.65	2	51.00	51.10	0	10,308	0.00%
2023/10/31	3	51.40	3	51.27	49.85	0	10,723	0.00%
2023/10/30	0	0.00	100	52.95	52.60	-100	11,077	-0.90%
2023/10/27	2	53.40	1	54.00	52.90	1	11,407	0.01%
2023/10/26	1	53.70	0	0.00	53.00	1	11,875	0.01%
2023/10/25	1	57.10	1	57.30	55.90	0	12,230	0.00%
2023/10/24	40	55.72	1	55.60	55.90	39	13,073	0.30%
2023/10/23	0	0.00	2	55.00	54.60	-2	13,559	-0.01%
2023/10/18	20	55.39	1	55.10	55.00	19	14,986	0.13%
2023/10/17	2	57.20	0	0.00	56.70	2	14,982	0.01%
2023/10/16	0	0.00	3	58.00	58.40	-3	14,955	-0.02%
2023/10/11	87	61.02	1	60.30	59.50	86	14,940	0.58%
2023/10/06	68	64.03	65	64.68	63.90	3	14,856	0.02%
2023/10/05	45	64.07	45	64.68	63.70	0	14,871	0.00%
2023/10/04	1	61.80	1	62.60	63.20	0	14,861	0.00%
2023/10/03	95	63.50	0	0.00	62.60	95	14,915	0.64%
2023/10/02	55	64.96	27	65.14	64.80	28	15,031	0.19%
2023/09/28	92	63.82	236	63.51	64.20	-144	15,080	-0.95%	大賣/鉅額交易
2023/09/27	1	60.90	1	61.50	62.00	0	15,038	0.00%
2023/09/26	82	61.67	30	62.67	61.00	52	15,200	0.34%
2023/09/25	23	61.92	21	62.54	61.90	2	15,227	0.01%
2023/09/22	40	61.40	42	60.83	61.40	-2	15,349	-0.01%
2023/09/21	10	58.80	11	59.75	59.50	-1	15,359	-0.01%
2023/09/20	2	61.05	1	61.10	60.50	1	15,458	0.01%
2023/09/19	25	60.38	6	61.08	60.70	19	15,624	0.12%
2023/09/18	61	62.05	22	62.18	61.80	39	16,630	0.23%
2023/09/15	55	63.28	34	63.86	63.40	21	17,029	0.12%
2023/09/14	35	63.90	118	63.93	63.10	-83	17,006	-0.49%	大賣/
2023/09/13	75	62.11	95	62.56	62.70	-20	16,985	-0.12%
2023/09/12	129	61.87	14	62.73	61.50	115	17,199	0.67%	大買/鉅額交易
2023/09/11	2	68.05	2	68.15	68.00	0	17,018	0.00%
2023/09/08	5	76.30	2	76.20	75.50	3	17,221	0.02%
2023/09/07	3	78.77	2	79.05	78.20	1	17,673	0.01%
2023/09/06	6	79.07	1	79.70	78.90	5	17,953	0.03%
2023/09/05	2	78.20	1	78.20	77.50	1	18,626	0.01%
2023/09/04	3	77.90	1	77.70	77.00	2	19,046	0.01%
2023/09/01	6	79.18	3	79.47	78.90	3	19,801	0.02%
2023/08/31	16	78.90	19	80.52	80.90	-3	20,581	-0.01%
2023/08/30	20	77.78	17	77.32	77.20	3	20,991	0.01%
2023/08/29	15	76.75	13	76.06	76.70	2	21,199	0.01%
2023/08/28	16	76.46	16	76.68	75.40	0	21,261	0.00%
2023/08/25	14	79.50	13	80.32	80.60	1	21,124	0.00%
2023/08/24	16.2	82.74	13	83.65	80.90	3.2	21,174	0.01%
2023/08/23	28.1	82.62	23	83.61	81.50	5.1	21,170	0.02%
2023/08/22	27.2	84.45	99	84.12	84.00	-71.9	20,851	-0.34%
2023/08/21	52	78.31	17	79.22	79.50	35	20,219	0.17%
2023/08/18	10	73.83	6	73.62	72.30	4	19,950	0.02%
2023/08/17	8	73.75	4	74.15	75.70	4	19,720	0.02%
2023/08/16	17	70.83	3	71.30	72.50	14	19,390	0.07%
2023/08/15	15	71.77	1.1	73.55	71.80	13.9	19,275	0.07%
2023/08/14	6	71.15	31	71.88	71.30	-25	18,967	-0.13%
2023/08/11	27.1	69.44	4	70.50	69.80	23.1	18,584	0.12%
2023/08/10	5	67.72	11	67.75	67.00	-6	18,311	-0.03%
2023/08/09	12	70.49	9	70.42	70.60	3	18,094	0.02%
2023/08/08	21	71.10	15	70.00	69.90	6	17,853	0.03%
2023/08/07	8	71.66	7	72.31	72.40	1	17,630	0.01%
2023/08/04	4	69.15	2	68.90	68.30	2	17,160	0.01%
2023/08/02	3	72.37	159	70.69	69.30	-156	16,808	-0.93%	大賣/鉅額交易
2023/08/01	6	77.92	6	78.47	76.90	0	16,673	0.00%
2023/07/31	28	83.64	129	77.74	77.50	-101	16,440	-0.61%	大賣/鉅額交易
2023/07/28	13	83.38	13	84.08	83.30	0	15,957	0.00%
2023/07/27	140	88.94	42	88.46	84.10	98	15,570	0.63%	大買/
2023/07/26	26	89.97	6	90.65	86.30	20	14,726	0.14%
2023/07/25	14	101.47	16	102.80	95.80	-2	14,249	-0.01%
2023/07/24	21	99.32	2	102.50	103.50	19	13,605	0.14%
2023/07/21	0	0.00	2	88.30	96.40	-2	12,825	-0.02%
2023/07/20	5	84.60	0	0.00	89.70	5	12,819	0.04%
2023/07/19	1	80.60	3	80.90	81.60	-2	12,774	-0.02%
2023/07/14	0	0.00	2	80.00	79.90	-2	12,994	-0.02%
2023/07/12	1	76.40	2	76.30	76.40	-1	13,087	-0.01%
2023/07/07	19	84.14	2	86.00	83.00	17	13,183	0.13%
2023/07/06	12	81.53	3	85.20	87.50	9	13,073	0.07%
2023/07/05	30	82.30	4	78.95	81.30	26	13,003	0.20%
2023/07/04	5	80.36	7	77.24	81.80	-2	13,031	-0.02%
2023/06/30	3	66.27	6	66.80	68.80	-3	12,849	-0.02%
2023/06/29	3	61.63	4	62.30	62.60	-1	12,815	-0.01%
2023/06/28	2	60.75	3	61.23	62.10	-1	12,731	-0.01%
2023/06/27	6	61.37	9	61.69	58.80	-3	12,580	-0.02%
2023/06/26	71	65.99	59	65.22	65.30	12	12,367	0.10%
2023/06/21	3	63.23	3	62.70	63.50	0	11,328	0.00%
2023/06/19	0	0.00	2	52.60	52.60	-2	10,973	-0.02%
2023/06/16	5	47.22	2	46.95	47.85	3	10,939	0.03%
2023/06/15	3	46.05	3	46.45	46.05	0	10,667	0.00%
2023/06/14	15	46.23	12	46.43	46.00	3	10,499	0.03%
2023/06/13	14	45.27	12	45.23	45.30	2	10,174	0.02%
2023/06/12	2	43.10	1	42.80	42.75	1	9,884	0.01%
2023/06/09	14	44.61	8	44.70	44.70	6	9,545	0.06%
2023/06/08	3	42.62	16	43.09	42.30	-13	8,808	-0.15%
2023/06/07	27	41.66	27	42.50	42.20	0	8,347	0.00%
2023/06/06	21	40.31	40	40.74	41.60	-19	7,586	-0.25%
2023/06/05	52	39.53	2	41.30	41.50	50	6,726	0.74%
2023/06/02	3	37.60	1	37.40	37.75	2	6,135	0.03%
2023/05/31	3	34.73	0	0.00	34.50	3	5,684	0.05%
2023/05/30	4	34.86	0	0.00	34.60	4	5,527	0.07%
2023/05/29	1	33.70	11	34.63	35.10	-10	5,297	-0.19%
2023/05/26	4	32.86	8	32.11	32.05	-4	4,943	-0.08%
2023/05/25	0	0.00	25	32.24	32.65	-25	4,861	-0.51%
2023/05/24	15	31.08	0	0.00	31.35	15	4,635	0.32%
2023/05/23	0	0.00	3	30.93	30.95	-3	4,611	-0.07%
2023/05/10	1	28.95	0	0.00	29.20	1	4,405	0.02%
2023/05/09	0	0.00	4	29.29	28.65	-4	4,363	-0.09%
2023/05/08	5	29.66	0	0.00	29.35	5	4,261	0.12%
2023/05/05	1	32.60	1	32.10	32.60	0	3,986	0.00%
2023/05/04	0	0.00	1	31.65	31.85	-1	3,887	-0.03%
2023/04/25	1	31.70	0	0.00	30.90	1	3,856	0.03%
2023/04/20	0	0.00	2	31.63	31.10	-2	3,674	-0.05%
2023/04/19	0	0.00	10	32.05	32.05	-10	3,592	-0.28%
2023/04/18	10	31.54	0	0.00	31.50	10	3,436	0.29%
2023/04/17	1	31.50	0	0.00	31.50	1	3,365	0.03%
2023/04/13	2	30.95	6	31.75	31.20	-4	3,171	-0.13%
2023/04/10	1	30.55	0	0.00	30.70	1	2,917	0.03%
2023/04/07	4	30.19	2	30.00	29.90	2	2,834	0.07%
2023/03/30	0	0.00	22	29.49	29.50	-22	2,665	-0.83%
2023/03/29	1	28.65	0	0.00	28.65	1	2,532	0.04%
2023/03/27	1	29.35	0	0.00	29.30	1	2,527	0.04%
2023/03/24	0	0.00	1	29.60	29.15	-1	2,521	-0.04%
2023/03/22	1	29.95	3	30.03	29.35	-2	2,487	-0.08%
2023/03/16	2	28.55	0	0.00	28.30	2	2,370	0.08%
2023/03/15	1	29.60	0	0.00	29.35	1	2,328	0.04%
2023/03/09	5	28.75	5	29.05	28.60	0	2,265	0.00%
2023/03/08	5	28.55	9	28.60	28.70	-4	2,226	-0.18%
2023/03/07	2	28.20	0	0.00	28.00	2	2,162	0.09%
2023/03/02	0	0.00	1	27.70	27.80	-1	2,120	-0.05%
2023/02/22	1	27.10	0	0.00	27.75	1	2,077	0.05%
2023/02/20	2	27.55	2	27.70	27.65	0	2,045	0.00%
2023/02/17	0	0.00	2	27.10	27.10	-2	1,983	-0.10%
2023/02/16	0	0.00	3	26.95	26.90	-3	1,998	-0.15%
2023/02/14	0	0.00	1	26.50	26.45	-1	2,050	-0.05%
2023/02/09	3	27.05	2	27.15	27.15	1	2,124	0.05%
2023/02/08	1	26.85	0	0.00	26.80	1	2,102	0.05%
2023/01/31	2	26.45	0	0.00	26.60	2	2,226	0.09%
2023/01/16	20	25.15	0	0.00	25.15	20	2,184	0.92%
2023/01/03	1	25.40	0	0.00	25.40	1	2,509	0.04%
2022/12/29	1	25.60	0	0.00	25.65	1	2,568	0.04%
2022/12/20	1	25.15	0	0.00	24.95	1	2,946	0.03%
2022/12/16	1	26.25	0	0.00	26.30	1	3,026	0.03%
2022/12/09	0	0.00	1	26.80	26.70	-1	3,240	-0.03%
2022/12/07	0	0.00	2	26.28	26.00	-2	3,350	-0.06%
2022/12/06	3	26.85	26	26.72	26.95	-23	3,346	-0.69%
2022/12/05	1	27.45	1	27.20	27.35	0	3,350	0.00%
2022/12/02	0	0.00	1	26.30	26.65	-1	3,290	-0.03%
2022/11/28	0	0.00	1	25.55	25.50	-1	3,541	-0.03%
2022/11/25	0	0.00	1	25.50	25.30	-1	3,776	-0.03%
2022/11/23	0	0.00	1	25.60	25.55	-1	4,204	-0.02%
2022/11/22	1	25.25	0	0.00	25.00	1	4,259	0.02%
2022/11/18	0	0.00	1	26.05	25.90	-1	4,731	-0.02%
2022/11/17	23	25.55	0	0.00	25.65	23	4,772	0.48%
2022/11/16	2	25.13	2	25.25	25.05	0	4,823	0.00%
2022/11/15	2	25.30	3	25.10	25.50	-1	5,049	-0.02%
2022/11/14	0	0.00	7	24.88	25.05	-7	5,353	-0.13%
2022/11/11	0	0.00	18	25.11	25.00	-18	5,368	-0.34%
2022/11/10	0	0.00	1	25.30	25.25	-1	5,353	-0.02%
2022/11/08	1	25.25	0	0.00	24.85	1	5,629	0.02%
2022/11/07	0	0.00	11	25.00	24.90	-11	5,645	-0.19%
2022/11/03	0	0.00	1	25.15	25.20	-1	5,714	-0.02%
2022/11/01	32	24.71	1	24.95	24.75	31	5,819	0.53%
2022/10/31	0	0.00	1	24.00	24.15	-1	5,742	-0.02%
2022/10/28	3	23.88	0	0.00	23.55	3	5,755	0.05%
2022/10/27	0	0.00	1	23.60	24.30	-1	5,750	-0.02%
2022/10/21	0	0.00	2	24.35	24.05	-2	6,047	-0.03%
2022/10/20	1	24.45	0	0.00	24.55	1	6,078	0.02%
2022/10/19	0	0.00	2	25.30	25.10	-2	6,126	-0.03%
2022/10/18	2	25.35	0	0.00	25.30	2	6,122	0.03%
2022/10/14	0	0.00	1	25.40	25.45	-1	6,192	-0.02%
2022/10/12	0	0.00	3	25.55	25.65	-3	6,288	-0.05%
2022/10/11	1	26.70	10	26.38	25.95	-9	6,412	-0.14%
2022/10/07	0	0.00	4	27.85	27.90	-4	6,459	-0.06%
2022/10/05	5	29.04	0	0.00	28.40	5	6,639	0.08%
2022/09/30	1	26.60	1	26.90	27.50	0	6,597	0.00%
2022/09/29	0	0.00	9	27.79	27.55	-9	6,601	-0.14%
2022/09/27	1	28.75	0	0.00	29.00	1	6,779	0.01%
2022/09/26	1	29.20	100	29.55	29.25	-99	6,818	-1.45%
2022/09/23	0	0.00	1	30.50	30.50	-1	6,879	-0.01%
2022/09/22	1	31.35	0	0.00	31.55	1	6,956	0.01%
2022/09/21	4	32.31	0	0.00	31.30	4	7,035	0.06%
2022/09/16	1	31.90	0	0.00	31.65	1	7,247	0.01%
2022/09/15	2	32.90	1	33.60	32.50	1	7,191	0.01%
2022/09/14	2	32.95	0	0.00	33.15	2	7,084	0.03%
2022/09/07	0	0.00	1	32.10	32.00	-1	7,020	-0.01%
2022/09/06	1	32.10	1	31.60	31.70	0	7,026	0.00%
2022/09/05	3	32.80	7	32.58	32.55	-4	6,985	-0.06%
2022/09/01	18	33.29	2	32.90	32.90	16	6,832	0.23%
2022/08/31	40	33.03	0	0.00	33.40	40	6,709	0.60%
2022/08/30	63	32.27	11.2	32.13	32.70	51.9	6,537	0.79%
2022/08/29	2	30.90	6	30.45	30.70	-4	6,330	-0.06%
2022/08/26	6	31.44	3	31.58	31.15	3	6,281	0.05%
2022/08/25	10	32.31	8	32.06	32.05	2	6,172	0.03%
2022/08/23	0	0.00	3	31.58	31.35	-3	5,778	-0.05%
2022/08/22	9	31.89	6	31.76	32.25	3	5,735	0.05%
2022/08/19	5	31.13	5	31.38	31.95	0	5,510	0.00%
2022/08/18	0	0.00	4	29.95	30.15	-4	5,293	-0.08%
2022/08/17	2	29.60	2	29.55	29.65	0	5,345	0.00%
2022/08/16	8	30.06	2	29.80	29.70	6	5,316	0.11%
2022/08/15	0	0.00	28	30.59	30.50	-28	5,074	-0.55%
2022/08/10	0	0.00	1	29.55	29.55	-1	4,904	-0.02%
2022/08/09	2	29.50	24	29.47	29.75	-22	4,841	-0.45%
2022/08/08	0	0.00	26	28.75	28.75	-26	4,707	-0.55%
2022/08/04	0	0.00	1	28.00	28.00	-1	4,658	-0.02%
2022/08/01	1.1	29.83	0	0.00	29.20	1.1	4,547	0.02%
2022/07/29	7	30.91	4	30.00	30.35	3	4,473	0.07%
2022/07/28	0.1	30.30	5	30.57	30.30	-4.9	4,297	-0.11%
2022/07/27	3	29.58	5	29.82	29.95	-2	4,222	-0.05%
2022/07/26	20	29.83	15	29.50	29.80	5	4,174	0.12%
2022/07/21	0	0.00	4	30.20	29.90	-4	4,049	-0.10%
2022/07/20	1	30.30	2	30.58	30.35	-1	3,972	-0.03%
2022/07/19	1	29.85	4	29.80	29.80	-3	3,873	-0.08%
2022/07/18	3	29.50	0	0.00	29.40	3	3,783	0.08%
2022/07/15	1	27.35	3	27.95	28.00	-2	3,622	-0.06%
2022/07/14	2	27.55	0	0.00	27.70	2	3,502	0.06%
2022/07/07	30	26.10	0	0.00	25.95	30	3,048	0.98%
2022/07/05	3	28.38	3	27.00	26.30	0	2,977	0.00%
2022/07/04	2	29.60	0	0.00	29.10	2	2,754	0.07%
2022/07/01	3	29.10	5	29.42	28.55	-2	2,680	-0.07%
2022/06/30	3	31.17	2	30.78	30.35	1	2,549	0.04%
2022/06/29	6	30.98	3	30.65	30.95	3	2,437	0.12%
2022/06/28	14	29.54	17	29.97	30.65	-3	2,326	-0.13%
2022/06/27	2	29.50	56	28.91	30.05	-54	2,151	-2.51%
2022/06/24	0	0.00	2	28.03	28.00	-2	1,970	-0.10%
2022/06/22	1	28.15	1	27.40	27.40	0	1,922	0.00%
2022/06/21	3	27.47	3	27.70	27.80	0	1,921	0.00%
2022/06/20	11	28.39	3	28.25	27.65	8	1,904	0.42%
2022/06/17	4	27.90	2	27.88	28.15	2	1,858	0.11%
2022/06/16	1	28.10	0	0.00	27.10	1	1,801	0.06%
2022/06/15	0	0.00	1	28.60	28.05	-1	1,760	-0.06%
2022/06/10	0	0.00	87	27.80	28.00	-87	1,773	-4.90%
2022/06/09	3	27.92	0	0.00	27.75	3	1,728	0.17%
2022/06/08	0	0.00	2	27.30	27.10	-2	1,609	-0.12%
2022/06/07	1	26.80	0	0.00	26.75	1	1,643	0.06%
2022/06/06	1	26.65	0	0.00	26.60	1	1,658	0.06%
2022/05/26	2	26.30	0	0.00	25.90	2	1,705	0.12%
2022/05/17	0	0.00	1	23.75	23.90	-1	2,300	-0.04%
2022/05/06	0	0.00	2	23.55	23.50	-2	2,422	-0.08%
2022/04/26	2	24.05	0	0.00	23.85	2	2,708	0.07%
2022/04/14	0	24.70	0	0.00	24.75	0	3,180	0.00%
2022/04/01	0	0.00	8	25.80	25.90	-8	4,586	-0.17%
2022/03/28	0	0.00	12	26.07	26.15	-12	4,657	-0.26%
2022/03/24	2	26.60	0	0.00	26.65	2	4,645	0.04%
2022/03/23	0	0.00	3	26.50	26.25	-3	4,641	-0.06%
2022/03/21	3	26.20	0	0.00	26.20	3	4,789	0.06%
2022/03/18	1	26.20	0	0.00	26.30	1	4,784	0.02%
2022/03/17	8	26.50	1	26.20	26.20	7	4,800	0.15%
2022/03/16	0	0.00	1	25.60	25.55	-1	4,697	-0.02%
2022/03/10	1	26.10	0	0.00	25.80	1	4,732	0.02%
2022/03/04	0	0.00	8	26.11	25.85	-8	4,632	-0.17%
2022/03/03	0	0.00	1	26.15	25.80	-1	4,610	-0.02%
2022/02/25	5	25.58	0	0.00	25.60	5	4,582	0.11%
2022/02/24	1	25.90	0	0.00	25.90	1	4,501	0.02%
2022/02/23	0	0.00	1	26.95	26.85	-1	4,378	-0.02%
2022/02/22	1	25.85	3	25.88	25.85	-2	4,351	-0.05%
2022/02/21	15	26.57	11	26.75	26.55	4	4,480	0.09%
2022/02/18	54	27.18	51	27.17	27.20	3	4,619	0.06%
2022/02/17	29	27.17	15	26.78	26.70	14	4,659	0.30%
2022/02/15	26	26.10	0	0.00	26.05	26	4,714	0.55%
2022/02/14	39	26.09	0	0.00	26.10	39	4,724	0.83%
2022/02/11	10	26.50	0	0.00	26.70	10	4,727	0.21%
2022/02/10	25	26.56	0	0.00	26.40	25	4,743	0.53%
2022/01/24	1	26.60	0	0.00	26.80	1	5,185	0.02%
2022/01/21	12	27.75	11	26.89	27.10	1	5,563	0.02%
2022/01/20	0	0.00	2	27.35	27.30	-2	5,529	-0.04%
2022/01/19	85	28.12	2	28.28	27.95	83	5,495	1.51%
2022/01/18	3	27.78	3	27.93	27.35	0	5,466	0.00%
2022/01/17	5	28.12	1	28.20	27.85	4	5,477	0.07%
2022/01/11	2	28.50	1	29.10	28.45	1	5,429	0.02%
2022/01/10	0	0.00	1	28.85	28.70	-1	5,401	-0.02%
2022/01/07	1	28.50	0	0.00	27.55	1	5,316	0.02%
2022/01/06	0	0.00	1	28.90	28.50	-1	5,372	-0.02%
2022/01/05	1	28.40	0	0.00	28.80	1	5,455	0.02%
2022/01/04	5	29.02	5	28.70	29.30	0	5,337	0.00%
2022/01/03	1	29.15	16	28.96	28.50	-15	5,174	-0.29%
2021/12/30	10	28.38	24	28.67	28.40	-14	4,886	-0.29%
2021/12/29	7	28.19	20	28.70	28.55	-13	4,837	-0.27%
2021/12/28	0	0.00	10	27.76	28.40	-10	4,602	-0.22%
2021/12/27	1	27.15	1	27.20	27.00	0	4,368	0.00%
2021/12/17	1	26.20	0	0.00	26.20	1	5,987	0.02%
2021/12/16	50	27.16	1	27.25	26.65	49	6,068	0.81%
2021/12/14	1	26.10	0	0.00	26.05	1	5,917	0.02%
2021/12/13	1	26.45	0	0.00	26.65	1	5,937	0.02%
2021/12/10	0	0.00	1	26.30	26.40	-1	5,943	-0.02%
2021/12/09	5	26.50	5	25.90	25.90	0	5,921	0.00%
2021/12/06	0	0.00	2.2	26.27	26.20	-2.2	5,939	-0.04%
2021/11/29	11	25.52	1	25.75	26.25	10	6,314	0.16%
2021/11/26	2	25.90	2	26.25	26.30	0	6,328	0.00%
2021/11/25	1	27.00	0	0.00	26.75	1	6,335	0.02%
2021/11/23	23	26.81	0	0.00	26.85	23	6,563	0.35%
2021/11/19	2	27.10	2	27.40	26.95	0	6,592	0.00%
2021/11/18	4	27.63	0	0.00	27.45	4	6,548	0.06%
2021/11/17	1	29.00	0	0.00	29.00	1	6,373	0.02%
2021/11/16	3	28.45	12	28.27	28.25	-9	6,195	-0.15%
2021/11/15	11	28.08	2	28.75	28.25	9	5,960	0.15%
2021/11/11	40	26.80	0	0.00	26.80	40	5,688	0.70%
2021/11/10	0	0.00	1	26.90	26.95	-1	5,694	-0.02%
2021/11/08	10	26.78	0	0.00	26.80	10	5,723	0.17%
2021/11/05	0	0.00	3	26.90	27.15	-3	5,782	-0.05%
2021/11/04	1	27.45	1	27.05	27.20	0	5,946	0.00%
2021/11/03	1	26.60	0	0.00	27.00	1	5,932	0.02%
2021/11/02	5	27.20	9	26.99	26.60	-4	6,019	-0.07%
2021/11/01	12	28.04	10	28.29	27.65	2	5,992	0.03%
2021/10/29	9	27.66	15	27.72	27.80	-6	5,863	-0.10%
2021/10/28	1	26.00	5	26.00	26.00	-4	5,557	-0.07%
2021/10/27	3	26.22	0	0.00	26.15	3	5,849	0.05%
2021/10/26	1	26.20	0.8	26.50	26.20	0.2	6,036	0.00%
2021/10/25	2	26.23	0	0.00	26.40	2	6,066	0.03%
2021/10/22	1	26.05	0	0.00	26.20	1	6,040	0.02%
2021/10/20	1	26.45	0	0.00	26.50	1	6,082	0.02%
2021/10/19	6	27.10	0	0.00	26.85	6	6,252	0.10%
2021/10/18	1	26.25	0	0.00	26.25	1	6,207	0.02%
2021/10/15	0	0.00	1	26.65	26.90	-1	6,202	-0.02%
2021/10/14	5	26.90	10	27.05	26.55	-5	6,182	-0.08%
2021/10/13	2	26.95	6	26.38	27.35	-4	6,140	-0.07%
2021/10/12	1	25.95	0	0.00	26.10	1	6,095	0.02%
2021/10/08	2	26.55	6	26.43	26.30	-4	6,217	-0.06%
2021/10/07	8	26.85	2	26.88	26.75	6	6,188	0.10%
2021/10/06	1	25.85	0	0.00	25.80	1	6,134	0.02%
2021/10/05	1	25.75	0	0.00	26.60	1	6,098	0.02%
2021/10/04	6	26.14	0	0.00	26.05	6	6,021	0.10%
2021/10/01	18	27.13	3	28.02	26.55	15	5,962	0.25%
2021/09/30	2	28.80	17	28.39	27.75	-15	5,796	-0.26%
2021/09/29	9	29.32	8	29.28	28.30	1	5,625	0.02%
2021/09/28	0	0.00	6	28.93	29.15	-6	5,360	-0.11%
2021/09/27	56	29.28	20	28.35	28.55	36	5,168	0.70%
2021/09/24	12	27.69	6	27.20	27.85	6	4,704	0.13%
2021/09/23	0	0.00	5	25.60	26.25	-5	4,262	-0.12%
2021/09/13	0	0.00	4	25.75	25.35	-4	4,052	-0.10%
2021/09/10	2	26.50	0	0.00	26.90	2	4,047	0.05%
2021/09/09	3	26.78	0	0.00	27.00	3	4,005	0.07%
2021/09/08	5	27.35	2	27.33	26.35	3	3,970	0.08%
2021/09/07	2	26.80	0	0.00	26.95	2	3,841	0.05%
2021/09/06	1	27.60	0	0.00	26.85	1	3,802	0.03%
2021/09/03	0	0.00	2	26.80	27.70	-2	3,735	-0.05%
2021/09/02	4	26.95	0	0.00	26.85	4	3,561	0.11%
2021/09/01	3	26.97	0	0.00	27.15	3	3,490	0.09%
2021/08/31	1	26.30	0	0.00	27.15	1	3,446	0.03%
2021/08/30	7	26.87	19	26.69	26.60	-12	3,386	-0.35%
2021/08/27	1	25.40	0	0.00	25.35	1	3,222	0.03%
2021/08/26	1	24.30	0	0.00	24.20	1	3,119	0.03%
2021/08/17	0	0.00	34	22.82	22.65	-34	2,993	-1.14%
2021/08/11	2	24.35	0	0.00	24.00	2	2,896	0.07%
2021/08/10	32	26.02	3	27.18	25.35	29	2,843	1.02%
2021/08/09	4	28.11	1	28.30	28.15	3	2,685	0.11%
2021/08/06	1	27.90	1	28.00	28.15	0	2,582	0.00%
2021/08/03	6	27.81	2	28.00	28.15	4	2,420	0.17%
2021/07/30	5	26.30	7	26.47	26.90	-2	2,006	-0.10%
2021/07/29	7	24.94	1	25.15	25.10	6	1,825	0.33%
2021/07/28	0	0.00	5	23.43	23.70	-5	1,765	-0.28%
2021/07/27	0	0.00	4	24.40	24.30	-4	1,782	-0.22%
2021/07/23	4	24.66	2	25.08	25.20	2	1,739	0.11%
2021/07/20	1	24.55	0	0.00	24.15	1	1,581	0.06%
2021/07/19	33	25.27	30	25.42	24.85	3	1,566	0.19%
2021/07/16	3	23.55	0	0.00	23.80	3	1,532	0.20%
2021/07/15	2	24.40	2	24.50	24.50	0	1,480	0.00%
2021/06/30	0	0.00	0.1	23.30	22.70	-0.1	1,822	-0.01%
2021/06/25	1	22.80	0	0.00	22.65	1	1,945	0.05%
2021/06/21	0	0.00	1	22.95	22.90	-1	2,014	-0.05%
2021/06/18	0	0.00	0	22.55	22.40	0	2,087	0.00%
2021/06/09	2	22.70	0	0.00	22.55	2	2,492	0.08%
2021/06/04	1	22.90	0	0.00	22.80	1	2,562	0.04%
2021/05/26	0	0.00	5	22.91	23.00	-5	3,064	-0.16%
2021/05/25	2	22.73	0	0.00	22.50	2	3,087	0.06%
2021/05/24	3	22.58	0	0.00	22.40	3	3,103	0.10%
2021/05/18	0	0.00	0.3	20.95	20.95	-0.3	3,230	-0.01%
2021/05/17	2	19.75	0	0.00	19.05	2	3,249	0.06%
2021/05/11	0	0.00	2	23.55	23.15	-2	3,236	-0.06%
2021/05/03	0	0.00	2	26.25	26.20	-2	3,880	-0.05%
2021/04/20	0	0.00	1	27.45	27.40	-1	4,600	-0.02%
2021/04/13	0	29.00	0	0.00	28.15	0	4,708	0.00%
2021/04/12	1	29.10	1	28.65	28.60	0	4,695	0.00%
2021/04/09	16	28.91	0	0.00	29.00	16	4,678	0.34%
2021/04/08	0	0.00	8	28.81	28.85	-8	4,623	-0.17%
2021/03/30	1	27.50	0	0.00	27.40	1	4,525	0.02%
2021/03/29	6	27.83	319	27.70	27.70	-313	4,484	-6.98%	大賣/鉅額交易
2021/03/26	0	0.00	2	27.48	27.55	-2	4,486	-0.04%
2021/03/25	0	0.00	1	27.35	27.35	-1	4,500	-0.02%
2021/03/18	6	28.04	1	28.45	28.35	5	4,466	0.11%
2021/03/15	0	0.00	2	28.10	27.85	-2	4,656	-0.04%
2021/03/12	0	0.00	4	27.04	27.10	-4	4,636	-0.09%
2021/03/11	3	26.82	0	0.00	26.95	3	4,675	0.06%
2021/03/10	1	26.10	0	0.00	26.50	1	4,708	0.02%
2021/03/09	2	26.30	0	0.00	26.20	2	4,746	0.04%
2021/03/08	4	27.33	4	27.09	27.00	0	4,793	0.00%
2021/02/26	0	0.00	10	25.90	25.95	-10	5,021	-0.20%
2021/02/25	15	25.72	1	25.65	25.70	14	5,065	0.28%
2021/02/23	1	24.90	0	0.00	25.15	1	5,275	0.02%
2021/02/18	319	25.38	0	0.00	25.50	319	6,045	5.28%	大買/鉅額交易
2021/02/01	130	23.22	54	23.09	22.50	76	6,330	1.20%	大買/
2021/01/27	2	23.45	0	0.00	23.60	2	6,041	0.03%
2021/01/26	4	23.54	0	0.00	22.80	4	6,145	0.07%
2021/01/25	12	23.37	0	0.00	23.55	12	6,259	0.19%
2021/01/22	7	23.61	2.3	23.79	24.00	4.7	6,440	0.07%
2021/01/21	5	23.37	9	24.08	24.00	-4	6,597	-0.06%
2021/01/20	11	23.85	0	0.00	23.50	11	7,039	0.16%
2021/01/19	7	24.57	0	0.00	24.45	7	7,090	0.10%
2021/01/18	18	22.79	18	24.78	25.65	0	7,289	0.00%
2021/01/15	23	24.88	2	25.40	24.50	21	7,472	0.28%
2021/01/14	3	26.32	4	26.30	26.10	-1	7,616	-0.01%
2021/01/13	5	26.14	21	26.29	26.00	-16	7,644	-0.21%
2021/01/12	13	27.80	14	27.69	27.25	-1	7,628	-0.01%
2021/01/11	9	29.08	12	29.03	29.05	-3	7,693	-0.04%
2021/01/08	31	29.54	10	29.30	29.15	21	7,931	0.26%
2021/01/07	0	0.00	21	29.55	29.40	-21	8,027	-0.26%
2021/01/06	105	28.91	0	0.00	29.15	105	8,239	1.27%	大買/鉅額交易
2020/12/31	0	0.00	10	30.15	30.15	-10	8,758	-0.11%
2020/12/30	21	30.04	7	30.05	30.05	14	8,843	0.16%
2020/12/29	5	29.63	0	0.00	29.50	5	9,133	0.05%
2020/12/28	0	0.00	5	30.02	30.15	-5	9,367	-0.05%
2020/12/25	6	29.11	0	0.00	29.20	6	9,453	0.06%
2020/12/23	13	29.28	22	29.01	29.30	-9	9,655	-0.09%
2020/12/22	10	28.76	20	28.61	28.25	-10	10,782	-0.09%
2020/12/21	7	29.02	11	29.23	29.30	-4	11,007	-0.04%
2020/12/18	2	29.00	12	29.18	29.40	-10	11,095	-0.09%
2020/12/17	8	29.76	8	29.96	29.65	0	11,127	0.00%
2020/12/16	17	30.21	17	30.67	30.15	0	11,178	0.00%
2020/12/15	28	29.25	33	29.33	29.15	-5	11,149	-0.04%
2020/12/14	10	29.04	18	29.11	29.20	-8	11,272	-0.07%
2020/12/11	11	28.98	0	0.00	29.15	11	11,322	0.10%
2020/12/10	43	29.75	14	29.59	29.70	29	11,414	0.25%
2020/12/09	6	29.93	10	30.15	30.75	-4	11,468	-0.03%
2020/12/08	2	29.00	4	29.01	29.00	-2	11,434	-0.02%
2020/12/07	3	28.37	5	28.87	28.90	-2	11,492	-0.02%
2020/12/04	4	28.53	0	0.00	28.60	4	11,589	0.03%
2020/12/03	19	28.74	22	28.95	28.80	-3	11,760	-0.03%
2020/12/02	6	28.49	6	28.95	28.45	0	11,930	0.00%
2020/12/01	11	27.93	17	28.44	29.35	-6	12,367	-0.05%
2020/11/30	0	0.00	3	28.90	28.60	-3	12,822	-0.02%
2020/11/27	26	29.08	29	29.16	29.15	-3	13,012	-0.02%
2020/11/26	33	29.52	34	29.96	29.45	-1	13,112	-0.01%
2020/11/25	17	29.84	21	29.94	29.40	-4	13,214	-0.03%
2020/11/24	10	30.50	10	30.73	30.50	0	13,074	0.00%
2020/11/23	8	30.65	12	31.10	30.80	-4	13,164	-0.03%
2020/11/20	16	31.08	10	31.72	30.80	6	13,861	0.04%
2020/11/19	34	30.99	34	31.24	31.00	0	13,900	0.00%
2020/11/18	2	33.83	15	35.70	32.55	-13	13,522	-0.10%
2020/11/17	4	36.45	2	36.15	36.15	2	13,395	0.01%
2020/11/16	15	36.77	16	36.63	36.80	-1	13,678	-0.01%
2020/11/13	4	36.44	4	36.56	36.50	0	13,837	0.00%
2020/11/12	14	36.21	12	36.69	36.15	2	14,144	0.01%
2020/11/11	2	36.90	10	36.46	36.90	-8	14,467	-0.06%
2020/11/10	20	36.37	18	36.11	36.15	2	14,618	0.01%
2020/11/09	10	37.37	16	36.98	37.25	-6	14,931	-0.04%
2020/11/06	25	36.45	25	36.77	36.15	0	15,233	0.00%
2020/11/05	120	36.82	110	37.08	36.75	10	15,914	0.06%	大買/大賣/
2020/11/04	121	37.01	132	37.06	36.80	-11	15,893	-0.07%	大買/大賣/
2020/11/03	116	36.93	115	36.27	37.20	1	16,057	0.01%	大買/大賣/
2020/11/02	1	36.60	11	36.53	36.10	-10	16,099	-0.06%
2020/10/30	65	37.79	60	36.80	36.55	5	16,172	0.03%
2020/10/29	63	36.95	49	37.18	37.95	14	16,032	0.09%
2020/10/28	56	37.03	56	38.21	37.05	0	15,940	0.00%
2020/10/27	22	36.44	24	35.97	36.85	-2	15,541	-0.01%
2020/10/26	25	36.47	15	36.17	36.30	10	15,581	0.06%
2020/10/23	193	35.80	187	34.62	36.00	6	15,291	0.04%	大買/大賣/
2020/10/22	49	33.06	38	33.39	33.00	11	14,867	0.07%
2020/10/21	42	33.00	85	32.52	33.00	-43	14,600	-0.29%
2020/10/20	40	32.37	45	32.54	32.40	-5	14,543	-0.03%
2020/10/19	59	32.65	60	32.87	32.65	-1	14,460	-0.01%
2020/10/16	103	32.60	100	33.29	33.15	3	14,423	0.02%	大買/
2020/10/15	36	33.12	33	32.93	33.15	3	14,187	0.02%
2020/10/14	26	32.50	87	32.58	32.30	-61	14,049	-0.43%
2020/10/13	8	32.05	11	31.56	31.75	-3	13,853	-0.02%
2020/10/12	16	30.85	33	31.35	32.20	-17	13,665	-0.12%
2020/10/08	11	30.03	0	0.00	30.00	11	13,393	0.08%
2020/10/07	3	30.07	1	29.85	30.00	2	13,332	0.02%
2020/10/06	21	30.15	28	30.60	29.90	-7	13,297	-0.05%
2020/10/05	55	29.41	47	29.74	29.60	8	13,095	0.06%
2020/09/30	0	0.00	39	27.87	28.30	-39	13,009	-0.30%
2020/09/29	0	0.00	2	27.58	27.60	-2	12,981	-0.02%
2020/09/28	5	27.64	104	27.66	28.15	-99	13,018	-0.76%	大賣/
2020/09/25	87	29.76	151	30.13	27.15	-64	12,999	-0.49%	大賣/
2020/09/24	4	29.18	85	28.65	29.00	-81	11,943	-0.68%
2020/09/23	47	28.29	17	28.14	28.20	30	11,760	0.26%
2020/09/22	2	27.55	0	0.00	27.95	2	11,712	0.02%
2020/09/21	10	27.80	10	27.95	27.80	0	11,732	0.00%
2020/09/18	13	28.03	18	28.05	28.20	-5	11,688	-0.04%
2020/09/17	11	26.98	12	27.63	28.10	-1	11,712	-0.01%
2020/09/16	0	0.00	26	26.83	26.80	-26	11,571	-0.22%
2020/09/15	0	0.00	25	26.90	26.50	-25	11,517	-0.22%
2020/09/14	11	24.97	20	25.85	26.15	-9	11,405	-0.08%
2020/09/11	37	26.34	26	27.16	26.00	11	11,235	0.10%
2020/09/10	48	26.94	0	0.00	26.90	48	11,123	0.43%
2020/09/09	0	0.00	103	27.29	27.50	-103	11,045	-0.93%	大賣/鉅額交易
2020/09/08	46	27.65	52	27.79	27.10	-6	10,906	-0.06%
2020/09/07	0	0.00	19	29.14	28.70	-19	10,716	-0.18%
2020/09/04	82	28.75	94	28.77	29.60	-12	10,534	-0.11%
2020/09/03	213	28.93	210	29.05	29.00	3	10,036	0.03%	大買/大賣/
2020/09/02	62	27.57	10	27.40	28.00	52	9,499	0.55%
2020/09/01	10	27.05	0	0.00	27.00	10	9,447	0.11%
2020/08/31	156	27.03	28	26.98	27.20	128	9,337	1.37%	大買/鉅額交易
2020/08/28	65	26.43	0	0.00	26.50	65	9,153	0.71%
2020/08/27	3	25.80	9	25.74	25.75	-6	9,005	-0.07%
2020/08/26	43	26.64	32	26.45	25.75	11	8,866	0.12%
2020/08/25	5	24.20	8	25.06	26.05	-3	8,134	-0.04%
2020/08/24	5	23.50	1.4	23.53	23.70	3.6	8,044	0.04%
2020/08/21	20	23.78	13	24.03	23.50	7	7,980	0.09%
2020/08/20	32	24.38	12	24.19	23.40	20	7,820	0.26%
2020/08/19	18	25.58	34	25.76	25.90	-16	7,567	-0.21%
2020/08/18	29	24.92	42	25.41	25.80	-13	7,345	-0.18%
2020/08/17	100	24.87	96	24.77	25.10	4	7,016	0.06%
2020/08/14	44	24.31	57	24.26	24.15	-13	6,639	-0.20%
2020/08/13	68	24.21	29	24.15	23.85	39	6,448	0.60%
2020/08/12	11	22.98	1	24.05	24.00	10	6,039	0.17%
2020/08/11	10	23.78	12	23.13	21.90	-2	5,662	-0.04%
2020/08/10	0	0.00	2	22.43	22.85	-2	4,937	-0.04%
2020/08/07	11	19.52	15	20.58	20.80	-4	4,861	-0.08%
2020/08/06	2	19.40	41	19.31	19.35	-39	4,793	-0.81%
2020/08/05	17	19.34	23	19.16	19.30	-6	4,725	-0.13%
2020/08/04	0	0.00	1	18.45	18.55	-1	4,700	-0.02%
2020/08/03	3	18.22	3	18.30	18.30	0	4,731	0.00%
2020/07/31	1	17.95	11	18.01	17.95	-10	4,808	-0.21%
2020/07/30	41	17.80	8	17.85	17.95	33	4,948	0.67%
2020/07/29	0	0.00	3	16.55	17.00	-3	4,785	-0.06%
2020/07/28	3	16.58	1	16.50	16.25	2	4,737	0.04%
2020/07/27	0	0.00	1	16.15	16.20	-1	4,736	-0.02%
2020/07/22	1	16.65	3	16.40	16.70	-2	4,742	-0.04%
2020/07/21	0	0.00	1	15.90	15.75	-1	4,643	-0.02%
2020/07/20	0	0.00	2	15.75	15.75	-2	4,638	-0.04%
2020/07/17	4	15.79	5	15.62	15.50	-1	4,627	-0.02%
2020/07/15	5	15.62	4	15.95	15.70	1	4,578	0.02%
2020/07/14	9	15.82	2	15.80	15.70	7	4,630	0.15%
2020/07/13	4	16.15	0	0.00	16.35	4	4,586	0.09%
2020/07/10	3	16.65	0	0.00	16.60	3	4,545	0.07%
2020/07/09	1	18.65	1	18.60	18.65	0	4,420	0.00%
2020/07/08	0	0.00	0	18.90	18.90	0	4,246	0.00%
2020/07/07	11	18.99	0	0.00	18.95	11	4,145	0.27%
2020/07/06	18	19.34	3	19.32	19.40	15	4,033	0.37%
2020/07/03	21	19.00	24	18.85	18.80	-3	3,932	-0.08%
2020/07/02	0	0.00	2	18.33	18.35	-2	3,850	-0.05%
2020/07/01	10	18.20	3	18.22	18.10	7	3,798	0.18%
2020/06/30	0	0.00	1	18.10	18.05	-1	3,765	-0.03%
2020/06/29	1	17.70	0	0.00	17.80	1	3,688	0.03%
2020/06/23	2	17.15	0	0.00	17.15	2	3,535	0.06%
2020/06/12	2	16.25	0	0.00	16.70	2	3,732	0.05%
2020/06/11	4	17.03	1	17.10	16.85	3	3,736	0.08%
2020/06/09	1	17.65	0	0.00	17.55	1	3,811	0.03%
2020/06/08	34	17.86	2	17.95	17.85	32	3,848	0.83%
2020/06/04	1	17.35	0	0.00	17.35	1	3,669	0.03%
2020/06/03	0	0.00	40	17.41	17.45	-40	3,717	-1.08%
2020/06/02	2	17.33	0	0.00	17.30	2	3,723	0.05%
2020/06/01	10	17.40	0	0.00	17.30	10	3,836	0.26%
2020/05/29	0	0.00	2	17.05	17.35	-2	3,982	-0.05%
2020/05/28	4	16.98	0	0.00	16.90	4	3,864	0.10%
2020/05/27	2	17.05	0	0.00	17.15	2	3,917	0.05%
2020/05/22	10	16.95	0	0.00	16.80	10	3,909	0.26%
2020/05/19	1	16.95	0	0.00	16.85	1	4,070	0.02%
2020/05/15	0	0.00	4	16.80	16.85	-4	4,230	-0.09%
2020/05/14	10	17.25	3	17.20	17.05	7	4,336	0.16%
2020/05/13	14	17.30	2	17.30	17.35	12	4,454	0.27%
2020/05/12	1	16.85	3	16.80	16.75	-2	4,257	-0.05%
2020/05/11	1	17.80	1	17.60	17.50	0	4,161	0.00%
2020/05/08	0	0.00	1	17.30	17.30	-1	3,963	-0.03%
2020/05/07	4	17.05	0	0.00	17.40	4	3,873	0.10%
2020/05/06	1	16.40	0	0.00	16.95	1	3,715	0.03%
2020/04/20	0	0.00	1	14.85	14.85	-1	3,839	-0.03%
2020/04/17	4	15.16	0	0.00	15.00	4	3,963	0.10%
2020/04/14	20	14.75	20	14.65	14.55	0	4,053	0.00%
2020/03/31	1	14.20	1	13.95	13.95	0	4,419	0.00%
2020/03/30	0	0.00	1	13.95	13.95	-1	4,395	-0.02%
2020/03/24	2	13.95	0	0.00	14.00	2	4,310	0.05%
2020/03/23	3	12.83	0	0.00	12.80	3	4,248	0.07%
2020/03/18	1	14.30	0	0.00	14.15	1	4,070	0.02%
2020/03/16	1	14.55	1	14.60	14.35	0	3,994	0.00%
2020/03/12	0	0.00	15	15.50	15.15	-15	3,859	-0.39%
2020/03/10	0	0.00	1	15.80	16.40	-1	3,750	-0.03%
2020/03/09	15	16.80	0	0.00	15.95	15	3,708	0.40%
2020/03/06	0	0.00	1	16.75	16.75	-1	3,635	-0.03%
2020/03/04	3	16.35	5	16.79	17.00	-2	3,478	-0.06%
2020/03/02	1	16.25	0	0.00	15.90	1	3,272	0.03%
2020/02/26	0	0.00	1	16.65	16.65	-1	3,145	-0.03%
2020/02/24	2	16.75	0	0.00	16.70	2	3,081	0.06%
2020/02/20	0	0.00	5	17.60	17.50	-5	2,987	-0.17%
2020/02/19	0	0.00	3	17.00	17.10	-3	2,859	-0.10%
2020/02/18	7	17.43	5	17.65	17.20	2	2,789	0.07%
2020/02/17	1	16.95	0	0.00	17.20	1	2,656	0.04%
2020/02/14	2	16.30	0	0.00	16.75	2	2,508	0.08%
2020/02/07	1	15.95	1	16.05	15.60	0	2,484	0.00%
2020/02/06	0	0.00	1	15.95	15.95	-1	2,732	-0.04%
2020/02/04	1	16.00	0	0.00	15.75	1	2,676	0.04%
2020/02/03	1	15.45	1	15.45	15.80	0	2,657	0.00%
2020/01/31	0	0.00	1	15.95	15.70	-1	2,627	-0.04%
2020/01/30	1	15.45	0	0.00	15.45	1	2,585	0.04%
2020/01/17	0	0.00	2	17.00	16.95	-2	2,533	-0.08%
2020/01/16	0	0.00	1	16.65	16.75	-1	2,453	-0.04%
2020/01/10	1	16.25	0	0.00	16.30	1	2,313	0.04%
2020/01/09	1	16.15	8	16.00	16.00	-7	2,221	-0.32%
2020/01/07	1	15.70	1	15.80	16.05	0	2,187	0.00%
2019/11/15	0	0.00	6	15.08	15.05	-6	4,007	-0.15%
2019/11/14	2	15.05	0	0.00	14.90	2	4,015	0.05%
2019/11/12	2	15.05	2	15.20	15.20	0	4,098	0.00%
2019/11/08	0	0.00	2	15.70	15.60	-2	4,211	-0.05%
2019/11/05	0	0.00	52	16.14	16.25	-52	4,060	-1.28%
2019/11/01	2	15.45	0	0.00	15.50	2	3,786	0.05%
2019/10/31	2	15.55	0	0.00	15.50	2	3,790	0.05%
2019/10/29	2	15.60	0	0.00	15.45	2	3,797	0.05%
2019/10/07	0	0.00	1	15.00	14.90	-1	3,668	-0.03%
2019/10/02	1	14.65	0	0.00	14.65	1	3,683	0.03%
2019/09/12	0	0.00	3	16.10	15.95	-3	3,731	-0.08%
2019/09/05	2	15.75	0	0.00	15.75	2	3,567	0.06%
2019/09/03	2	15.70	0	0.00	15.70	2	3,401	0.06%
2019/08/30	0	0.00	5	15.70	15.70	-5	3,278	-0.15%
2019/08/29	1	15.25	0	0.00	15.25	1	3,101	0.03%
2019/08/27	5	15.72	0	0.00	15.60	5	3,023	0.17%
2019/08/26	0	0.00	2	15.58	15.60	-2	2,977	-0.07%
2019/08/22	82	16.11	22	16.26	15.90	60	2,778	2.16%
2019/08/21	5	15.85	0	0.00	15.85	5	2,167	0.23%
2019/08/20	0	0.00	16	14.69	14.45	-16	1,913	-0.84%
2019/08/16	7	13.86	2	13.95	13.90	5	1,769	0.28%
2019/08/15	11	14.13	1	14.00	14.00	10	1,731	0.58%
2019/08/06	0	0.00	1	13.35	13.95	-1	1,582	-0.06%
2019/08/02	3	13.87	0	0.00	13.90	3	1,638	0.18%
2019/07/26	2	14.50	0	0.00	14.20	2	1,817	0.11%
2019/07/24	0	0.00	1	14.75	14.90	-1	1,715	-0.06%
2019/07/15	2	15.05	0	0.00	15.05	2	2,145	0.09%
2019/07/12	0	0.00	1	14.70	14.85	-1	2,174	-0.05%
2019/07/05	2	15.60	1	15.65	15.65	1	3,035	0.03%
2019/07/04	11	15.56	12	15.81	15.70	-1	2,984	-0.03%
2019/06/13	0	0.00	2	14.63	14.90	-2	3,134	-0.06%
2019/06/03	2	14.05	0	0.00	14.05	2	3,005	0.07%
2019/05/30	0	0.00	1	14.10	14.10	-1	2,993	-0.03%
2019/05/29	0	0.00	1	13.75	13.75	-1	2,953	-0.03%
2019/05/24	0	0.00	1	13.45	13.15	-1	2,905	-0.03%
2019/05/21	1	13.10	0	0.00	13.40	1	2,868	0.03%
2019/05/14	2	13.70	29	13.74	13.80	-27	2,747	-0.98%
2019/05/08	1	14.80	1	14.90	14.95	0	2,536	0.00%
2019/04/25	0	0.00	5	15.00	14.40	-5	2,273	-0.22%
2019/04/24	2	14.00	0	0.00	14.10	2	2,216	0.09%
2019/04/23	7	14.66	0	0.00	14.45	7	2,161	0.32%
2019/04/22	1	16.05	0	0.00	15.95	1	2,000	0.05%
2019/04/19	6	16.03	0	0.00	16.20	6	1,943	0.31%
2019/04/17	5	14.66	0	0.00	14.90	5	1,679	0.30%
2019/04/16	36	14.82	30	15.19	14.90	6	1,600	0.37%
2019/04/12	55	14.10	54	13.59	14.15	1	1,168	0.09%
2019/04/11	6	12.75	5	12.65	13.00	1	910	0.11%
2018/05/29	0	0.00	1	11.10	10.90	-1	699	-0.14%
2018/05/18	4	10.98	4	10.93	10.95	0	683	0.00%
2018/04/13	1	11.90	1	11.70	11.70	0	949	0.00%
2018/03/26	0	0.00	1	10.90	10.90	-1	1,277	-0.08%
2018/03/22	1	11.15	3	11.15	11.25	-2	1,290	-0.16%
2018/03/09	0	0.00	4	10.80	10.85	-4	1,584	-0.25%
2018/03/07	2	11.00	0	0.00	10.90	2	1,666	0.12%
2018/03/06	2	11.23	0	0.00	11.10	2	1,747	0.11%
2018/01/29	8	12.52	8	12.46	12.45	0	2,310	0.00%
2018/01/22	3	12.30	0	0.00	12.30	3	2,236	0.13%