廣運 (6125)-元大-和平券商分點個股進出

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－元大-和平券商分點個股進出

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

元大-和平券商分點個股進出
元大-和平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	16.1	90.25	15	91.34	90.50	1.1	23,795	0.00%
2024/04/24	36	91.25	29.8	90.88	90.20	6.2	23,062	0.03%
2024/04/23	11	84.60	20	88.01	87.40	-9	21,598	-0.04%
2024/04/22	21	85.33	11	83.34	80.60	10	21,112	0.05%
2024/04/19	3.2	86.62	36.1	86.19	87.30	-32.9	20,636	-0.16%
2024/04/18	4.3	85.07	3	85.80	84.20	1.3	20,040	0.01%
2024/04/17	7	83.73	15	84.09	85.00	-8	19,670	-0.04%
2024/04/16	0	0.00	3.3	74.53	77.30	-3.3	19,260	-0.02%
2024/04/15	3	78.20	1	78.20	78.20	2	19,208	0.01%
2024/04/12	9	80.26	1	79.80	80.00	8	19,133	0.04%
2024/04/11	2	81.90	2	81.10	81.00	0	19,030	0.00%
2024/04/10	7	82.73	3	84.13	82.40	4	19,007	0.02%
2024/04/09	6.1	83.73	3	84.13	84.50	3.1	18,905	0.02%
2024/04/08	17	83.22	23	84.11	84.00	-6	18,859	-0.03%
2024/04/03	7	81.39	1	81.30	81.20	6	19,123	0.03%
2024/04/02	2	81.55	1	82.00	80.80	1	19,179	0.01%
2024/04/01	2	83.20	0	0.00	83.00	2	19,042	0.01%
2024/03/29	17	85.25	12	84.03	82.80	5	18,968	0.03%
2024/03/28	5	84.56	10	84.91	84.50	-5	18,697	-0.03%
2024/03/27	10	85.52	4	85.10	84.00	6	18,565	0.03%
2024/03/26	24.4	90.08	53.3	89.00	82.70	-28.9	18,330	-0.16%
2024/03/25	46.2	85.71	47	87.15	88.40	-0.8	17,386	0.00%
2024/03/22	4	78.93	1	80.30	80.40	3	16,422	0.02%
2024/03/21	16	79.89	12.5	80.00	79.00	3.5	16,345	0.02%
2024/03/20	9.2	79.42	10	79.41	78.60	-0.8	16,230	0.00%
2024/03/19	15	80.29	11	78.90	78.90	4	16,135	0.02%
2024/03/18	9	80.54	12	80.88	81.50	-3	16,027	-0.02%
2024/03/15	14	79.74	19	79.93	80.00	-5	15,920	-0.03%
2024/03/14	16	78.93	11	79.29	78.90	5	15,772	0.03%
2024/03/13	11	83.55	17	83.04	81.70	-6	15,553	-0.04%
2024/03/12	41.2	81.69	46	82.41	83.70	-4.8	15,019	-0.03%
2024/03/11	20	79.78	11	79.96	79.30	9	14,608	0.06%
2024/03/08	28	81.58	30	84.72	77.80	-2	14,227	-0.01%
2024/03/07	23	90.13	36	88.59	86.10	-13	13,955	-0.09%
2024/03/06	50.1	92.88	44	93.17	91.50	6.1	13,398	0.05%
2024/03/05	15	87.83	13	86.89	87.50	2	12,482	0.02%
2024/03/04	56	89.40	7	88.11	87.60	49	12,213	0.40%
2024/03/01	19	87.50	35.1	87.71	86.70	-16.1	11,521	-0.14%
2024/02/29	8	81.40	47	81.60	85.20	-39	10,326	-0.38%
2024/02/27	15.1	78.85	41	81.66	77.50	-25.9	9,867	-0.26%
2024/02/26	5	77.68	5	80.96	81.10	0	9,308	0.00%
2024/02/23	3	75.53	2	76.60	73.80	1	9,099	0.01%
2024/02/22	1	76.50	77	77.26	76.50	-76	9,437	-0.81%
2024/02/21	93	76.79	18	77.17	77.40	75	9,754	0.77%
2024/02/20	5	73.98	36	72.91	74.70	-31	9,647	-0.32%
2024/02/19	7	75.00	6	74.67	74.70	1	9,466	0.01%
2024/02/16	82	67.95	9	69.99	70.80	73	8,888	0.82%
2024/02/15	8	60.14	15.1	62.88	66.20	-7.1	8,301	-0.09%
2024/02/05	5	62.00	1	62.30	62.00	4	7,877	0.05%
2024/02/02	4	61.95	2.2	62.51	62.90	1.8	7,844	0.02%
2024/02/01	3	60.97	3	61.50	61.50	0	7,767	0.00%
2024/01/31	2	61.15	0	0.00	60.70	2	7,737	0.03%
2024/01/30	1.2	61.23	4.1	61.54	60.90	-2.9	7,706	-0.04%
2024/01/29	1.2	58.12	1	58.90	59.50	0.2	7,557	0.00%
2024/01/26	0.6	58.87	0	0.00	58.30	0.6	7,559	0.01%
2024/01/25	2	60.20	16	59.50	59.30	-14	7,566	-0.19%
2024/01/24	1	60.50	0	0.00	60.40	1	7,576	0.01%
2024/01/23	0.1	61.40	4	61.00	60.80	-3.9	7,604	-0.05%
2024/01/22	14	61.77	2	62.15	62.40	12	7,548	0.16%
2024/01/19	8	59.13	5	60.42	60.60	3	7,405	0.04%
2024/01/18	2	57.90	1.3	57.86	57.90	0.7	7,372	0.01%
2024/01/17	3.3	59.54	0	0.00	58.60	3.3	7,378	0.04%
2024/01/16	9	60.33	5	60.36	60.20	4	7,338	0.05%
2024/01/15	1	60.60	5	60.70	60.00	-4	7,324	-0.05%
2024/01/12	5	58.26	0	0.00	58.00	5	7,197	0.07%
2024/01/11	0.1	59.50	0	0.00	59.20	0.1	7,209	0.00%
2024/01/10	0	0.00	8	57.95	58.00	-8	7,240	-0.11%
2024/01/09	2	57.80	2	56.90	56.50	0	7,254	0.00%
2024/01/08	0	0.00	1	59.30	58.50	-1	7,235	-0.01%
2024/01/05	3	60.40	0	0.00	59.80	3	7,249	0.04%
2024/01/04	5	60.96	1	60.70	60.70	4	7,255	0.06%
2024/01/02	2.1	61.82	1	63.50	63.70	1.1	7,283	0.01%
2023/12/29	26.1	64.71	26	64.92	63.00	0.1	7,191	0.00%
2023/12/28	2	60.05	0	0.00	60.80	2	6,667	0.03%
2023/12/27	0	0.00	0.5	57.10	57.10	-0.5	6,550	-0.01%
2023/12/25	1	56.40	0	0.00	56.60	1	6,791	0.01%
2023/12/20	0	0.00	60	57.40	57.90	-60	6,856	-0.88%
2023/12/15	0	0.00	1	58.50	58.20	-1	6,999	-0.01%
2023/12/14	0	0.00	2	59.25	58.60	-2	7,037	-0.03%
2023/12/13	4	59.50	1	58.80	58.90	3	7,051	0.04%
2023/12/12	2	59.90	0	0.00	59.60	2	7,055	0.03%
2023/12/11	2	61.25	3	61.33	61.30	-1	7,083	-0.01%
2023/12/07	1	64.70	1	63.30	63.30	0	7,440	0.00%
2023/12/05	5	63.10	5	63.54	63.00	0	7,588	0.00%
2023/12/04	6.2	64.91	21	65.91	64.90	-14.8	7,571	-0.20%
2023/12/01	3	63.99	31	63.77	64.00	-28	7,145	-0.39%
2023/11/29	1	62.70	0.1	62.80	61.90	0.9	7,005	0.01%
2023/11/28	2	61.50	1	61.90	62.00	1	7,004	0.01%
2023/11/27	1	64.10	1	62.70	61.50	0	7,156	0.00%
2023/11/24	6	63.62	7	63.17	63.30	-1	7,123	-0.01%
2023/11/23	5	62.64	25	62.35	62.20	-20	6,995	-0.29%
2023/11/22	30	60.10	6.1	60.35	59.60	23.9	6,820	0.35%
2023/11/21	35	62.80	9	62.28	62.00	26	6,825	0.38%
2023/11/20	6	58.50	2.1	60.64	61.30	3.9	6,627	0.06%
2023/11/17	12.2	53.02	21	53.76	55.80	-8.8	6,516	-0.14%
2023/11/16	1	49.40	1	50.40	50.80	0	7,145	0.00%
2023/11/15	7	51.33	0	0.00	50.20	7	7,392	0.09%
2023/11/14	3	50.80	0	0.00	50.60	3	7,693	0.04%
2023/11/13	0.1	51.10	0	0.00	51.00	0.1	8,074	0.00%
2023/11/09	1	50.00	1	50.00	49.85	0	8,532	0.00%
2023/11/08	0.1	53.50	1	53.20	53.30	-0.9	8,840	-0.01%
2023/11/07	1.1	52.81	0	0.00	52.70	1.1	9,108	0.01%
2023/11/06	0.2	53.10	0	0.00	53.30	0.2	9,330	0.00%
2023/11/02	2	52.70	2	53.10	52.80	0	9,825	0.00%
2023/10/31	0	0.00	4	51.20	49.85	-4	10,723	-0.04%
2023/10/25	0	56.60	0	0.00	55.90	0	12,230	0.00%
2023/10/24	0	0.00	0.2	55.50	55.90	-0.2	13,073	0.00%
2023/10/13	0	0.00	1	59.10	59.10	-1	14,941	-0.01%
2023/10/11	0	0.00	2.5	60.06	59.50	-2.5	14,940	-0.02%
2023/10/02	2	65.20	0	65.60	64.80	2	15,031	0.01%
2023/09/28	10	64.15	7	64.33	64.20	3	15,080	0.02%
2023/09/26	0.1	62.50	0	0.00	61.00	0.1	15,200	0.00%
2023/09/20	0.3	61.40	0	0.00	60.50	0.3	15,458	0.00%
2023/09/19	3	61.10	0	0.00	60.70	3	15,624	0.02%
2023/09/18	1	62.30	0	0.00	61.80	1	16,630	0.01%
2023/09/15	10	63.90	0	0.00	63.40	10	17,029	0.06%
2023/09/13	1	62.40	1	61.90	62.70	0	16,985	0.00%
2023/09/12	0	0.00	2	61.80	61.50	-2	17,199	-0.01%
2023/09/11	11	68.00	0	0.00	68.00	11	17,018	0.06%
2023/09/08	1	76.90	1	76.00	75.50	0	17,221	0.00%
2023/09/07	4	79.08	2.1	78.23	78.20	1.9	17,673	0.01%
2023/09/06	1.1	78.72	1	79.00	78.90	0.1	17,953	0.00%
2023/09/05	1	77.60	4	79.00	77.50	-3	18,626	-0.02%
2023/09/04	6	77.87	1	79.10	77.00	5	19,046	0.03%
2023/08/31	3	80.23	8	79.13	80.90	-5	20,581	-0.02%
2023/08/30	0	0.00	1	77.70	77.20	-1	20,991	0.00%
2023/08/28	7	77.44	111	77.07	75.40	-104	21,261	-0.49%	大賣/鉅額交易
2023/08/25	31	81.20	1	77.60	80.60	30	21,124	0.14%
2023/08/24	86	83.89	1.2	81.63	80.90	84.8	21,174	0.40%
2023/08/23	53.2	84.54	63	80.97	81.50	-9.8	21,170	-0.05%
2023/08/22	17.1	83.67	10.2	84.07	84.00	7	20,851	0.03%
2023/08/21	5	78.80	5	79.48	79.50	0	20,219	0.00%
2023/08/18	13	74.60	12	72.60	72.30	1	19,950	0.01%
2023/08/17	5	72.92	6.3	74.06	75.70	-1.3	19,720	-0.01%
2023/08/16	2.4	70.89	6	71.92	72.50	-3.7	19,390	-0.02%
2023/08/15	5	71.86	16	72.59	71.80	-11	19,275	-0.06%
2023/08/14	20	71.91	9	71.34	71.30	11	18,967	0.06%
2023/08/11	1	70.00	8	70.64	69.80	-7	18,584	-0.04%
2023/08/10	2.1	67.89	0	0.00	67.00	2.1	18,311	0.01%
2023/08/09	3.3	71.28	6	72.17	70.60	-2.7	18,094	-0.01%
2023/08/08	11.1	70.50	16	70.02	69.90	-4.9	17,853	-0.03%
2023/08/07	22.1	72.13	22	72.51	72.40	0.1	17,630	0.00%
2023/08/04	9	69.66	7	68.81	68.30	2	17,160	0.01%
2023/08/02	9.3	72.02	6	70.50	69.30	3.3	16,808	0.02%
2023/08/01	2	78.40	28	78.19	76.90	-26	16,673	-0.16%
2023/07/31	3	83.10	3	82.30	77.50	0	16,440	0.00%
2023/07/28	5	83.42	1	83.20	83.30	4	15,957	0.03%
2023/07/27	17	87.52	13.6	88.86	84.10	3.4	15,570	0.02%
2023/07/26	9	89.64	0	0.00	86.30	9	14,726	0.06%
2023/07/25	3	99.13	26	99.02	95.80	-23	14,249	-0.16%
2023/07/24	56	102.55	61	100.01	103.50	-5	13,605	-0.04%
2023/07/21	30	91.50	50	94.31	96.40	-20	12,825	-0.16%
2023/07/20	60	88.61	1	84.00	89.70	59	12,819	0.46%
2023/07/17	0.6	83.50	0	0.00	83.40	0.6	12,885	0.00%
2023/07/14	0.1	77.70	1	77.60	79.90	-1	12,994	-0.01%
2023/07/13	0.1	77.00	10	76.40	77.00	-10	13,038	-0.08%
2023/07/12	0.4	78.50	0	0.00	76.40	0.4	13,087	0.00%
2023/07/11	0	0.00	1	78.50	78.40	-1	13,119	-0.01%
2023/07/10	0	0.00	14	78.36	76.50	-14	13,250	-0.11%
2023/07/07	1	86.76	19	84.88	83.00	-18	13,183	-0.14%
2023/07/06	1.1	86.86	2	87.30	87.50	-1	13,073	-0.01%
2023/07/05	1.1	80.83	6	81.33	81.30	-4.9	13,003	-0.04%
2023/07/04	4	80.65	2.1	81.10	81.80	1.9	13,031	0.01%
2023/07/03	2	72.00	0	0.00	75.60	2	12,877	0.02%
2023/06/30	11	63.65	2	65.25	68.80	9	12,849	0.07%
2023/06/28	4	60.73	8	61.00	62.10	-4	12,731	-0.03%
2023/06/27	22	61.31	24	62.63	58.80	-2	12,580	-0.02%
2023/06/26	87.1	65.48	5	65.42	65.30	82.1	12,367	0.66%
2023/06/21	17	63.06	15	63.17	63.50	2	11,328	0.02%
2023/06/20	0	0.00	1	57.80	57.80	-1	10,914	-0.01%
2023/06/19	10	52.60	0	0.00	52.60	10	10,973	0.09%
2023/06/16	14	47.19	5	47.75	47.85	9	10,939	0.08%
2023/06/15	1	45.85	2	45.95	46.05	-1	10,667	-0.01%
2023/06/14	76	45.87	6	45.30	46.00	70	10,499	0.67%
2023/06/13	24	45.87	9	44.58	45.30	15	10,174	0.15%
2023/06/12	11	43.67	15	44.53	42.75	-4	9,884	-0.04%
2023/06/09	41	43.58	18	44.24	44.70	23	9,545	0.24%
2023/06/08	10	42.48	10.2	42.82	42.30	-0.2	8,808	0.00%
2023/06/07	14	42.52	13	42.45	42.20	1	8,347	0.01%
2023/06/06	3	40.17	11	40.25	41.60	-8	7,586	-0.11%
2023/06/05	27.2	39.40	0	0.00	41.50	27.2	6,726	0.40%
2023/06/02	1	36.95	3	37.75	37.75	-2	6,135	-0.03%
2023/06/01	0.1	33.50	0	0.00	34.35	0.1	5,841	0.00%
2023/05/30	2	35.10	2	34.60	34.60	0	5,527	0.00%
2023/05/29	2	34.95	16	34.63	35.10	-14	5,297	-0.26%
2023/05/26	0	0.00	0.1	32.55	32.05	-0.1	4,943	0.00%
2023/05/25	1	32.00	5	32.64	32.65	-4	4,861	-0.08%
2023/05/19	2.1	29.85	30	29.80	29.50	-27.9	4,557	-0.61%
2023/05/12	0	0.00	15	28.55	28.60	-15	4,397	-0.34%
2023/05/09	53	29.43	10.2	28.81	28.65	42.8	4,363	0.98%
2023/05/08	2	29.65	0.4	29.86	29.35	1.7	4,261	0.04%
2023/05/05	0	0.00	2	32.20	32.60	-2	3,986	-0.05%
2023/05/03	1	31.95	1	31.50	31.50	0	3,882	0.00%
2023/04/28	0	0.00	2	31.60	31.70	-2	3,923	-0.05%
2023/04/24	2	31.25	0	0.00	31.35	2	3,790	0.05%
2023/04/21	0.3	31.41	0	0.00	31.35	0.3	3,767	0.01%
2023/04/20	19	31.55	19	31.43	31.10	0	3,674	0.00%
2023/04/19	1	32.20	75	32.05	32.05	-74	3,592	-2.06%
2023/04/18	2	31.35	7	31.59	31.50	-5	3,436	-0.15%
2023/04/17	2	31.78	2	31.95	31.50	0	3,365	0.00%
2023/04/14	2	30.85	0.2	30.95	31.20	1.8	3,253	0.06%
2023/04/13	5	30.85	2	31.05	31.20	3	3,171	0.09%
2023/04/12	80	30.52	80	30.40	30.40	0	3,006	0.00%
2023/04/11	102	30.43	105	30.20	30.20	-3	2,980	-0.10%	大買/大賣/
2023/04/10	25	30.07	25	30.70	30.70	0	2,917	0.00%
2023/04/07	92.2	30.00	0	0.00	29.90	92.2	2,834	3.25%
2023/03/30	5.2	29.49	0	0.00	29.50	5.2	2,665	0.20%
2023/03/29	0	0.00	2.1	28.60	28.65	-2.1	2,532	-0.08%
2023/03/27	0	0.00	8	29.55	29.30	-8	2,527	-0.32%
2023/03/21	2	29.35	0	0.00	29.50	2	2,414	0.08%
2023/03/20	6	29.40	0	0.00	29.45	6	2,387	0.25%
2023/03/16	0.1	29.00	0	0.00	28.30	0.1	2,370	0.00%
2023/03/15	5	29.15	5	29.60	29.35	0	2,328	0.00%
2023/03/13	0	0.00	5	27.22	27.65	-5	2,243	-0.22%
2023/03/07	0	0.00	121	28.08	28.00	-121	2,162	-5.60%	大賣/鉅額交易
2023/03/06	0	0.00	30	27.75	27.70	-30	2,137	-1.41%
2023/03/03	0	0.00	20.8	27.60	27.55	-20.8	2,134	-0.97%
2023/03/01	0	0.00	15	27.70	27.65	-15	2,139	-0.70%
2023/02/24	7	27.70	0	0.00	27.80	7	2,112	0.33%
2023/02/23	5	27.90	0	0.00	27.70	5	2,112	0.24%
2023/02/22	2	27.70	4	27.53	27.75	-2	2,077	-0.10%
2023/02/20	3	27.70	0	0.00	27.65	3	2,045	0.15%
2023/02/17	1	26.85	0	0.00	27.10	1	1,983	0.05%
2023/02/10	0	0.00	3	26.45	26.25	-3	2,101	-0.14%
2023/02/03	1	26.55	1	26.40	26.40	0	2,203	0.00%
2023/02/01	0	0.00	3	26.45	26.50	-3	2,228	-0.13%
2023/01/31	1	26.50	0	0.00	26.60	1	2,226	0.04%
2023/01/17	3	25.30	0	0.00	25.15	3	2,181	0.14%
2023/01/12	0	0.00	0.2	25.75	25.50	-0.2	2,217	-0.01%
2022/12/29	0	0.00	1	25.30	25.65	-1	2,568	-0.04%
2022/12/27	1	26.05	0	0.00	26.05	1	2,795	0.04%
2022/12/26	1.1	26.35	5	26.30	26.20	-3.9	2,813	-0.14%
2022/12/21	1	25.05	1	25.05	25.05	0	2,895	0.00%
2022/12/20	1	25.00	1	25.15	24.95	0	2,946	0.00%
2022/12/16	1	26.30	1	26.40	26.30	0	3,026	0.00%
2022/12/14	1	26.75	1	26.90	26.90	0	3,175	0.00%
2022/12/13	0	0.00	1	26.55	26.45	-1	3,179	-0.03%
2022/12/09	3	26.75	1	26.65	26.70	2	3,240	0.06%
2022/12/08	2	26.20	2	26.35	26.35	0	3,282	0.00%
2022/12/05	5	27.28	3	27.35	27.35	2	3,350	0.06%
2022/12/01	2	26.40	1	26.15	26.15	1	3,290	0.03%
2022/11/30	0	0.00	1	26.20	25.95	-1	3,348	-0.03%
2022/11/29	0	0.00	1	25.50	25.55	-1	3,456	-0.03%
2022/11/28	1	25.35	0	0.00	25.50	1	3,541	0.03%
2022/11/25	1	25.50	0	0.00	25.30	1	3,776	0.03%
2022/11/21	1	25.50	0	0.00	25.35	1	4,390	0.02%
2022/11/18	1	25.90	5	25.85	25.90	-4	4,731	-0.08%
2022/11/17	1	25.25	0	0.00	25.65	1	4,772	0.02%
2022/11/16	0	0.00	2	25.05	25.05	-2	4,823	-0.04%
2022/11/15	0	0.00	5	25.30	25.50	-5	5,049	-0.10%
2022/11/14	0	0.00	2	25.03	25.05	-2	5,353	-0.04%
2022/11/11	1	25.10	8	25.25	25.00	-7	5,368	-0.13%
2022/11/10	1	25.30	0	0.00	25.25	1	5,353	0.02%
2022/11/07	3	24.80	0	0.00	24.90	3	5,645	0.05%
2022/11/03	1	24.75	3	25.05	25.20	-2	5,714	-0.03%
2022/11/02	1	25.05	0	0.00	24.90	1	5,819	0.02%
2022/11/01	3	24.90	0	0.00	24.75	3	5,819	0.05%
2022/10/31	2	23.93	0	0.00	24.15	2	5,742	0.03%
2022/10/28	2	24.05	0	0.00	23.55	2	5,755	0.03%
2022/10/26	0	0.00	80	23.45	23.25	-80	5,776	-1.38%
2022/10/25	4	23.98	120	23.79	23.65	-116	5,829	-1.99%	大賣/鉅額交易
2022/10/20	1	25.10	1	24.55	24.55	0	6,078	0.00%
2022/10/19	3	25.23	2	25.10	25.10	1	6,126	0.02%
2022/10/14	2	25.35	2	25.45	25.45	0	6,192	0.00%
2022/10/13	3	25.00	0	0.00	24.05	3	6,267	0.05%
2022/10/12	2	25.50	0	0.00	25.65	2	6,288	0.03%
2022/10/11	4	26.00	0	0.00	25.95	4	6,412	0.06%
2022/10/07	1	28.00	10	27.90	27.90	-9	6,459	-0.14%
2022/10/06	10	28.15	0	0.00	28.25	10	6,597	0.15%
2022/10/05	1	29.20	1	28.40	28.40	0	6,639	0.00%
2022/10/04	0	0.00	2	28.50	28.80	-2	6,554	-0.03%
2022/09/23	23	31.53	33	30.67	30.50	-10	6,879	-0.15%
2022/09/21	0.1	32.45	0	0.00	31.30	0.1	7,035	0.00%
2022/09/20	0	0.00	10	31.60	31.85	-10	7,069	-0.14%
2022/09/19	11	31.59	0	0.00	31.35	11	7,233	0.15%
2022/09/16	5	32.50	1	31.70	31.65	4	7,247	0.06%
2022/09/15	2	33.50	3	32.73	32.50	-1	7,191	-0.01%
2022/09/14	1	33.20	10	33.05	33.15	-9	7,084	-0.13%
2022/09/12	0	0.00	10	33.20	32.65	-10	7,037	-0.14%
2022/09/08	3	32.58	4	32.80	32.75	-1	7,043	-0.01%
2022/09/07	10	32.00	0	0.00	32.00	10	7,020	0.14%
2022/09/06	10	31.40	23	31.95	31.70	-13	7,026	-0.19%
2022/09/05	10	32.70	0	0.00	32.55	10	6,985	0.14%
2022/09/02	1	32.60	0	0.00	32.50	1	6,875	0.01%
2022/09/01	162	33.25	40	32.87	32.90	122	6,832	1.79%	大買/鉅額交易
2022/08/31	64	32.97	10	32.96	33.40	54	6,709	0.80%
2022/08/30	55	31.86	58	32.30	32.70	-3	6,537	-0.05%
2022/08/29	10	30.25	1	30.95	30.70	9	6,330	0.14%
2022/08/26	30	31.28	10.2	31.50	31.15	19.8	6,281	0.32%
2022/08/25	47	31.99	194	32.14	32.05	-147	6,172	-2.38%	大賣/鉅額交易
2022/08/24	28	31.49	6	31.59	31.55	22	5,839	0.38%
2022/08/23	56	31.48	16	31.38	31.35	40	5,778	0.69%
2022/08/22	76.1	31.81	20	31.79	32.25	56.1	5,735	0.98%
2022/08/19	31	31.83	61	32.04	31.95	-30	5,510	-0.54%
2022/08/18	35	29.59	3	29.95	30.15	32	5,293	0.60%
2022/08/17	26	29.59	0	0.00	29.65	26	5,345	0.49%
2022/08/16	17	30.86	2	31.50	29.70	15	5,316	0.28%
2022/08/15	1	30.55	0	0.00	30.50	1	5,074	0.02%
2022/08/11	1	29.85	1	30.05	29.85	0	4,987	0.00%
2022/08/10	1	29.45	0	0.00	29.55	1	4,904	0.02%
2022/08/09	2	29.35	0	0.00	29.75	2	4,841	0.04%
2022/07/29	0	0.00	0.2	30.20	30.35	-0.2	4,473	0.00%
2022/07/27	1	29.70	0	0.00	29.95	1	4,222	0.02%
2022/07/26	1	30.05	0	0.00	29.80	1	4,174	0.02%
2022/07/20	0.2	30.90	14	30.50	30.35	-13.8	3,972	-0.35%
2022/07/19	0.1	29.90	4	29.80	29.80	-3.9	3,873	-0.10%
2022/07/18	1	28.00	6.3	29.35	29.40	-5.3	3,783	-0.14%
2022/07/15	7.1	27.89	5	27.10	28.00	2.1	3,622	0.06%
2022/07/14	1	27.40	1	27.55	27.70	0	3,502	0.00%
2022/07/13	3.1	26.44	2	27.05	26.95	1.1	3,340	0.03%
2022/07/12	5	26.26	0	0.00	25.75	5	3,264	0.15%
2022/07/08	1	27.30	2	26.90	27.40	-1	3,106	-0.03%
2022/07/07	3	26.02	4	25.78	25.95	-1	3,048	-0.03%
2022/07/06	6	26.41	10	26.19	26.05	-4	3,015	-0.13%
2022/07/05	12	27.53	2	27.30	26.30	10	2,977	0.34%
2022/07/04	2	29.35	6	29.65	29.10	-4	2,754	-0.15%
2022/07/01	4	30.08	4	28.45	28.55	0	2,680	0.00%
2022/06/29	4	30.49	2	30.88	30.95	2	2,437	0.08%
2022/06/28	3	29.90	2	29.90	30.65	1	2,326	0.04%
2022/06/27	1.1	28.91	1	29.00	30.05	0.1	2,151	0.00%
2022/06/24	1	28.30	5	28.35	28.00	-4	1,970	-0.20%
2022/06/22	1	27.80	0	0.00	27.40	1	1,922	0.05%
2022/06/21	3	27.73	0.3	27.20	27.80	2.8	1,921	0.14%
2022/06/20	4	28.41	49	28.01	27.65	-45	1,904	-2.36%
2022/06/17	2	27.80	0	0.00	28.15	2	1,858	0.11%
2022/06/16	5	28.10	31	28.31	27.10	-26	1,801	-1.44%
2022/06/15	3	28.23	4	28.60	28.05	-1	1,760	-0.06%
2022/06/14	1.1	28.16	0	0.00	28.15	1.1	1,842	0.06%
2022/06/13	11	28.05	4	28.00	28.00	7	1,803	0.39%
2022/06/10	0	0.00	3	27.70	28.00	-3	1,773	-0.17%
2022/06/09	1	27.35	1	27.85	27.75	0	1,728	0.00%
2022/06/08	1	27.25	0	0.00	27.10	1	1,609	0.06%
2022/06/07	0	0.00	1.3	26.93	26.75	-1.3	1,643	-0.08%
2022/06/06	1	26.75	5	27.19	26.60	-4	1,658	-0.24%
2022/06/01	0	0.00	1	26.50	26.45	-1	1,660	-0.06%
2022/05/31	2.2	26.43	0	0.00	26.40	2.2	1,677	0.13%
2022/05/26	0.3	26.15	2	26.50	25.90	-1.8	1,705	-0.10%
2022/05/25	2	25.58	1	25.60	25.40	1	1,690	0.06%
2022/05/23	1.1	25.02	0	0.00	25.00	1.1	1,815	0.06%
2022/05/18	2	24.25	0	0.00	24.25	2	2,091	0.10%
2022/05/16	5	23.06	0	0.00	23.05	5	2,347	0.21%
2022/05/10	5	22.20	0	0.00	23.15	5	2,401	0.21%
2022/04/27	20	23.00	0	0.00	23.00	20	2,652	0.75%
2022/04/06	1	26.10	0	0.00	25.80	1	4,275	0.02%
2022/03/30	2	26.28	0	0.00	26.40	2	4,643	0.04%
2022/03/28	0	0.00	0.1	26.10	26.15	-0.1	4,657	0.00%
2022/03/25	4	26.73	0	0.00	26.25	4	4,658	0.09%
2022/03/24	1	26.25	1	26.60	26.65	0	4,645	0.00%
2022/03/23	3	26.53	0	0.00	26.25	3	4,641	0.06%
2022/03/21	2	26.63	1	26.25	26.20	1	4,789	0.02%
2022/03/18	0	0.00	1	26.30	26.30	-1	4,784	-0.02%
2022/03/17	2	26.50	1	26.50	26.20	1	4,800	0.02%
2022/03/16	1	25.55	1	25.50	25.55	0	4,697	0.00%
2022/03/15	0	0.00	1	25.15	25.00	-1	4,713	-0.02%
2022/03/14	3	25.90	2	25.73	25.80	1	4,732	0.02%
2022/03/11	5	25.89	2	25.75	25.70	3	4,739	0.06%
2022/03/10	3	25.37	3	25.83	25.80	0	4,732	0.00%
2022/03/09	1	24.30	0	0.00	24.70	1	4,690	0.02%
2022/03/08	0	0.00	17	23.65	23.55	-17	4,670	-0.36%
2022/03/04	1.1	26.30	0	0.00	25.85	1.1	4,632	0.02%
2022/03/01	2	25.93	1	26.10	26.00	1	4,646	0.02%
2022/02/25	1	26.30	9	25.46	25.60	-8	4,582	-0.17%
2022/02/24	3	26.10	1	25.85	25.90	2	4,501	0.04%
2022/02/23	3	26.78	0	0.00	26.85	3	4,378	0.07%
2022/02/18	0	0.00	2	27.15	27.20	-2	4,619	-0.04%
2022/02/16	5	25.89	6	25.85	25.85	-1	4,741	-0.02%
2022/02/15	1	26.10	0	0.00	26.05	1	4,714	0.02%
2022/02/14	1	26.05	0	0.00	26.10	1	4,724	0.02%
2022/02/11	6	26.80	5	26.47	26.70	1	4,727	0.02%
2022/02/10	3	26.75	0	0.00	26.40	3	4,743	0.06%
2022/02/09	4	26.91	2	26.90	26.80	2	4,748	0.04%
2022/02/08	2	26.78	2	26.80	26.75	0	4,760	0.00%
2022/02/07	1	26.45	1	26.75	26.65	0	4,887	0.00%
2022/01/25	29	26.58	8	25.99	26.00	21	5,008	0.42%
2022/01/24	13	26.48	0	0.00	26.80	13	5,185	0.25%
2022/01/21	4	27.16	0	0.00	27.10	4	5,563	0.07%
2022/01/19	5	28.15	0	0.00	27.95	5	5,495	0.09%
2022/01/18	5	27.65	34	27.87	27.35	-29	5,466	-0.53%
2022/01/17	4	28.10	0	0.00	27.85	4	5,477	0.07%
2022/01/14	1	27.70	0	0.00	26.85	1	5,425	0.02%
2022/01/11	2	28.73	1	28.35	28.45	1	5,429	0.02%
2022/01/07	1	27.85	1	28.20	27.55	0	5,316	0.00%
2022/01/05	10	29.80	0	0.00	28.80	10	5,455	0.18%
2022/01/03	17	29.48	11	29.07	28.50	6	5,174	0.12%
2021/12/30	1	28.60	0	0.00	28.40	1	4,886	0.02%
2021/12/29	3	28.30	3	28.37	28.55	0	4,837	0.00%
2021/12/28	4	27.64	4	28.16	28.40	0	4,602	0.00%
2021/12/23	5	26.60	2	26.75	26.45	3	4,643	0.06%
2021/12/22	1	26.40	0	0.00	26.20	1	4,880	0.02%
2021/12/17	0	0.00	30	26.45	26.20	-30	5,987	-0.50%
2021/12/16	1	27.30	1	26.65	26.65	0	6,068	0.00%
2021/12/15	0	0.00	1	26.90	26.90	-1	5,958	-0.02%
2021/12/13	0	0.00	1	26.65	26.65	-1	5,937	-0.02%
2021/12/10	3	26.72	0	0.00	26.40	3	5,943	0.05%
2021/12/09	0	0.00	0	26.20	25.90	0	5,921	0.00%
2021/12/07	0	0.00	5	26.10	26.10	-5	5,920	-0.08%
2021/12/06	5	26.20	1	26.40	26.20	4	5,939	0.07%
2021/12/03	1	26.60	0	0.00	26.35	1	6,066	0.02%
2021/12/02	0	0.00	1	25.90	26.00	-1	6,059	-0.02%
2021/11/26	0	0.00	3	26.25	26.30	-3	6,328	-0.05%
2021/11/18	2	27.60	1	28.50	27.45	1	6,548	0.02%
2021/11/17	0	0.00	20	28.64	29.00	-20	6,373	-0.31%
2021/11/16	6	28.33	1	28.10	28.25	5	6,195	0.08%
2021/11/15	29	28.13	14	28.50	28.25	15	5,960	0.25%
2021/11/11	0	0.00	1	26.95	26.80	-1	5,688	-0.02%
2021/11/09	0	0.00	1	26.65	26.65	-1	5,720	-0.02%
2021/11/04	5	27.72	3	27.25	27.20	2	5,946	0.03%
2021/11/03	0	0.00	1	26.40	27.00	-1	5,932	-0.02%
2021/11/02	0	0.00	2.1	27.65	26.60	-2.1	6,019	-0.03%
2021/11/01	16	28.08	17	28.09	27.65	-1	5,992	-0.02%
2021/10/29	10.1	27.58	9	27.62	27.80	1.1	5,863	0.02%
2021/10/26	1	26.05	1	26.25	26.20	0	6,036	0.00%
2021/10/25	0	0.00	1	26.60	26.40	-1	6,066	-0.02%
2021/10/22	2	26.13	0	0.00	26.20	2	6,040	0.03%
2021/10/21	1	26.80	0	0.00	26.40	1	6,048	0.02%
2021/10/20	1	26.70	0	0.00	26.50	1	6,082	0.02%
2021/10/19	0	0.00	1	26.50	26.85	-1	6,252	-0.02%
2021/10/18	1	26.25	2	26.30	26.25	-1	6,207	-0.02%
2021/10/15	2	26.85	0	0.00	26.90	2	6,202	0.03%
2021/10/13	0	0.00	1	26.75	27.35	-1	6,140	-0.02%
2021/10/12	1	26.05	0	0.00	26.10	1	6,095	0.02%
2021/10/08	0	0.00	3	26.37	26.30	-3	6,217	-0.05%
2021/10/07	5	26.89	0	0.00	26.75	5	6,188	0.08%
2021/10/05	1	26.70	0	0.00	26.60	1	6,098	0.02%
2021/10/01	5	27.26	3	26.40	26.55	2	5,962	0.03%
2021/09/30	1	28.30	6	28.21	27.75	-5	5,796	-0.09%
2021/09/29	6	28.69	4	28.78	28.30	2	5,625	0.04%
2021/09/28	1	27.75	5	27.97	29.15	-4	5,360	-0.07%
2021/09/27	72	28.76	134	28.74	28.55	-62	5,168	-1.20%	大賣/
2021/09/24	84	27.48	3	27.42	27.85	81	4,704	1.72%
2021/09/15	3	26.15	0	0.00	26.50	3	4,097	0.07%
2021/09/08	1	27.60	0	0.00	26.35	1	3,970	0.03%
2021/09/06	0	0.00	1	26.80	26.85	-1	3,802	-0.03%
2021/09/03	1	27.50	0	0.00	27.70	1	3,735	0.03%
2021/09/02	2	27.50	10	27.34	26.85	-8	3,561	-0.22%
2021/09/01	1	26.95	6	27.26	27.15	-5	3,490	-0.14%
2021/08/31	1	26.00	21	26.05	27.15	-20	3,446	-0.58%
2021/08/30	1	26.00	2	26.33	26.60	-1	3,386	-0.03%
2021/08/27	10	25.55	0	0.00	25.35	10	3,222	0.31%
2021/08/26	3	24.38	2	24.20	24.20	1	3,119	0.03%
2021/08/25	1	23.70	1	23.80	23.85	0	3,083	0.00%
2021/08/11	3	23.90	1	24.60	24.00	2	2,896	0.07%
2021/08/10	21	25.54	16	26.84	25.35	5	2,843	0.18%
2021/08/09	0	0.00	3	28.20	28.15	-3	2,685	-0.11%
2021/08/06	7	28.06	0	0.00	28.15	7	2,582	0.27%
2021/08/05	3	27.38	0	0.00	27.30	3	2,479	0.12%
2021/08/04	1	27.85	0	0.00	27.60	1	2,477	0.04%
2021/08/02	4	28.03	5	28.39	28.10	-1	2,336	-0.04%
2021/07/30	7	26.24	12	26.15	26.90	-5	2,006	-0.25%
2021/07/29	2	24.45	7	25.03	25.10	-5	1,825	-0.27%
2021/07/28	1	24.05	0	0.00	23.70	1	1,765	0.06%
2021/07/27	2	24.33	0	0.00	24.30	2	1,782	0.11%
2021/07/26	7	24.69	11	24.75	24.70	-4	1,775	-0.23%
2021/07/23	13	24.62	1	25.25	25.20	12	1,739	0.69%
2021/07/22	6	23.81	0	0.00	23.30	6	1,567	0.38%
2021/07/21	2	24.10	1	24.35	23.35	1	1,577	0.06%
2021/07/20	1	24.55	0	0.00	24.15	1	1,581	0.06%
2021/07/19	1	23.70	5	25.04	24.85	-4	1,566	-0.26%
2021/07/15	1	23.25	1	24.40	24.50	0	1,480	0.00%
2021/07/14	0	0.00	2	21.70	22.30	-2	1,353	-0.15%
2021/07/09	2	22.28	0	0.00	22.25	2	1,425	0.14%
2021/07/08	0	0.00	6	22.54	22.35	-6	1,470	-0.41%
2021/07/07	1	22.70	0	0.00	22.45	1	1,494	0.07%
2021/07/06	1	22.85	0	0.00	22.65	1	1,542	0.06%
2021/07/05	1	22.65	0	0.00	22.85	1	1,615	0.06%
2021/07/02	1	22.65	0	0.00	22.65	1	1,708	0.06%
2021/07/01	1	22.85	0	0.00	22.55	1	1,775	0.06%
2021/06/30	3	23.05	3	22.75	22.70	0	1,822	0.00%
2021/06/29	1	22.80	12	22.70	22.65	-11	1,815	-0.61%
2021/06/28	1	22.65	0	0.00	22.85	1	1,862	0.05%
2021/06/25	1	23.00	0	0.00	22.65	1	1,945	0.05%
2021/06/24	6	22.67	4	22.80	22.75	2	1,968	0.10%
2021/06/23	2	22.88	2	22.85	22.65	0	1,978	0.00%
2021/06/22	3	23.08	0	0.00	22.80	3	1,995	0.15%
2021/06/21	4	22.74	0	0.00	22.90	4	2,014	0.20%
2021/06/18	2	22.55	5	22.45	22.40	-3	2,087	-0.14%
2021/06/17	2	22.65	3	22.65	22.60	-1	2,225	-0.04%
2021/06/16	4	22.90	0	0.00	22.85	4	2,285	0.18%
2021/06/15	0	0.00	4	22.60	22.65	-4	2,347	-0.17%
2021/06/11	1	22.65	0	0.00	22.70	1	2,385	0.04%
2021/06/10	1	22.45	0	0.00	22.50	1	2,427	0.04%
2021/06/09	2	22.60	0	0.00	22.55	2	2,492	0.08%
2021/06/08	1	22.60	4	22.60	22.55	-3	2,516	-0.12%
2021/06/02	1	23.40	0	0.00	23.05	1	2,724	0.04%
2021/05/28	2	22.88	0	0.00	22.90	2	2,994	0.07%
2021/05/27	5	22.88	5	22.70	22.65	0	3,045	0.00%
2021/05/26	5	22.70	5	22.90	23.00	0	3,064	0.00%
2021/05/21	0	0.00	2	22.40	22.30	-2	3,127	-0.06%
2021/05/20	0	0.00	12	22.05	22.05	-12	3,163	-0.38%
2021/05/17	4	19.15	0	0.00	19.05	4	3,249	0.12%
2021/05/14	0	0.00	5	21.25	21.10	-5	3,230	-0.15%
2021/05/04	1	24.60	0	0.00	24.55	1	3,885	0.03%
2021/05/03	6	26.27	0	0.00	26.20	6	3,880	0.15%
2021/04/21	6	27.38	0	0.00	27.35	6	4,492	0.13%
2021/04/19	0	0.00	0	28.00	27.35	0	4,664	0.00%
2021/04/14	1	28.00	0	0.00	28.00	1	4,652	0.02%
2021/04/13	2	28.70	0	0.00	28.15	2	4,708	0.04%
2021/04/12	2	29.10	0	0.00	28.60	2	4,695	0.04%
2021/04/09	3	29.02	1	28.90	29.00	2	4,678	0.04%
2021/04/08	1	28.30	1	29.10	28.85	0	4,623	0.00%
2021/04/06	0	0.00	15	26.96	27.55	-15	4,543	-0.33%
2021/04/01	1	27.30	0	0.00	26.90	1	4,543	0.02%
2021/03/31	1	27.40	3	26.95	27.20	-2	4,545	-0.04%
2021/03/26	1	27.25	4	27.45	27.55	-3	4,486	-0.07%
2021/03/25	2	27.08	0	0.00	27.35	2	4,500	0.04%
2021/03/24	1	27.25	0	0.00	27.05	1	4,528	0.02%
2021/03/23	1	27.40	2	27.35	27.10	-1	4,538	-0.02%
2021/03/22	3	28.83	2	28.70	28.45	1	4,594	0.02%
2021/03/19	7	28.64	0	0.00	28.25	7	4,500	0.16%
2021/03/18	1	27.80	0	0.00	28.35	1	4,466	0.02%
2021/03/17	3	28.17	6	27.90	27.90	-3	4,447	-0.07%
2021/03/16	1	28.15	1	28.10	28.25	0	4,543	0.00%
2021/03/15	1	27.30	20	27.35	27.85	-19	4,656	-0.41%
2021/03/12	2	27.05	0	0.00	27.10	2	4,636	0.04%
2021/03/11	21	26.83	0	0.00	26.95	21	4,675	0.45%
2021/03/04	0	0.00	1	26.75	26.75	-1	4,666	-0.02%
2021/02/18	1	25.15	0	0.00	25.50	1	6,045	0.02%
2021/01/21	0	0.00	2	24.00	24.00	-2	6,597	-0.03%
2021/01/18	1	25.80	5	23.45	25.65	-4	7,289	-0.05%
2021/01/15	1	25.55	5	25.54	24.50	-4	7,472	-0.05%
2021/01/14	0	0.00	10	26.27	26.10	-10	7,616	-0.13%
2021/01/13	2	26.65	0	0.00	26.00	2	7,644	0.03%
2021/01/12	2	27.70	0	0.00	27.25	2	7,628	0.03%
2021/01/05	15	30.50	0	0.00	30.55	15	8,375	0.18%
2020/12/30	2	30.05	0	0.00	30.05	2	8,843	0.02%
2020/12/18	0	0.00	1	29.00	29.40	-1	11,095	-0.01%
2020/12/16	5	31.20	5	30.15	30.15	0	11,178	0.00%
2020/12/10	3	29.80	20	29.55	29.70	-17	11,414	-0.15%
2020/12/09	0	0.00	20	29.90	30.75	-20	11,468	-0.17%
2020/12/07	40	28.87	0	0.00	28.90	40	11,492	0.35%
2020/12/04	0	0.00	1	28.75	28.60	-1	11,589	-0.01%
2020/12/02	3	28.40	25	28.40	28.45	-22	11,930	-0.18%
2020/12/01	9	29.35	0	0.00	29.35	9	12,367	0.07%
2020/11/30	4	28.80	0	0.00	28.60	4	12,822	0.03%
2020/11/26	1	29.95	1	29.50	29.45	0	13,112	0.00%
2020/11/25	2	29.05	9	28.70	29.40	-7	13,214	-0.05%
2020/11/24	1	31.00	0	0.00	30.50	1	13,074	0.01%
2020/11/20	29	31.16	3	31.28	30.80	26	13,861	0.19%
2020/11/19	7	30.00	37	30.62	31.00	-30	13,900	-0.22%
2020/11/18	10	33.78	5	34.70	32.55	5	13,522	0.04%
2020/11/13	1	36.95	1	36.50	36.50	0	13,837	0.00%
2020/11/12	1	35.70	0	0.00	36.15	1	14,144	0.01%
2020/11/10	1	36.05	5	36.30	36.15	-4	14,618	-0.03%
2020/11/09	3	37.60	2	37.40	37.25	1	14,931	0.01%
2020/11/06	0	0.00	2	36.45	36.15	-2	15,233	-0.01%
2020/11/05	6	37.13	15	36.78	36.75	-9	15,914	-0.06%
2020/11/04	2	37.25	2	37.00	36.80	0	15,893	0.00%
2020/11/02	2	36.80	1	36.10	36.10	1	16,099	0.01%
2020/10/30	8	37.68	6	36.55	36.55	2	16,172	0.01%
2020/10/29	9	37.33	6	37.85	37.95	3	16,032	0.02%
2020/10/28	2	38.58	15	38.09	37.05	-13	15,940	-0.08%
2020/10/27	7	36.45	5	36.48	36.85	2	15,541	0.01%
2020/10/26	12	36.39	6	36.29	36.30	6	15,581	0.04%
2020/10/23	18	35.14	22	34.67	36.00	-4	15,291	-0.03%
2020/10/22	34	33.41	37	33.39	33.00	-3	14,867	-0.02%
2020/10/21	7	32.56	3	32.52	33.00	4	14,600	0.03%
2020/10/20	12	32.30	8	32.60	32.40	4	14,543	0.03%
2020/10/19	5	33.17	11	33.50	32.65	-6	14,460	-0.04%
2020/10/16	18	32.96	12	33.03	33.15	6	14,423	0.04%
2020/10/15	20	33.08	9	33.02	33.15	11	14,187	0.08%
2020/10/14	12	33.06	12	32.52	32.30	0	14,049	0.00%
2020/10/13	7	31.93	8	31.31	31.75	-1	13,853	-0.01%
2020/10/12	12	31.10	13	31.39	32.20	-1	13,665	-0.01%
2020/10/08	11	30.30	14	30.11	30.00	-3	13,393	-0.02%
2020/10/07	0	0.00	1	30.10	30.00	-1	13,332	-0.01%
2020/10/06	7	29.90	2	30.60	29.90	5	13,297	0.04%
2020/10/05	9	29.77	6	28.93	29.60	3	13,095	0.02%
2020/09/30	4	28.04	4	28.30	28.30	0	13,009	0.00%
2020/09/25	24	30.87	15	27.70	27.15	9	12,999	0.07%
2020/09/24	2	28.30	5	28.75	29.00	-3	11,943	-0.03%
2020/09/23	10	28.17	0	0.00	28.20	10	11,760	0.09%
2020/09/22	3	27.42	3	27.85	27.95	0	11,712	0.00%
2020/09/18	2	28.23	0.7	28.05	28.20	1.3	11,688	0.01%
2020/09/17	2	27.88	0	0.00	28.10	2	11,712	0.02%
2020/09/14	8	26.28	7	25.17	26.15	1	11,405	0.01%
2020/09/11	0	0.00	14	26.09	26.00	-14	11,235	-0.12%
2020/09/10	3	26.90	0	0.00	26.90	3	11,123	0.03%
2020/09/09	3	27.72	3	27.25	27.50	0	11,045	0.00%
2020/09/08	5	27.50	3	27.33	27.10	2	10,906	0.02%
2020/09/07	5	29.48	10	29.45	28.70	-5	10,716	-0.05%
2020/09/04	17	28.92	9	28.86	29.60	8	10,534	0.08%
2020/09/03	3	29.25	20	29.22	29.00	-17	10,036	-0.17%
2020/09/02	2	28.00	5	28.13	28.00	-3	9,499	-0.03%
2020/09/01	7	27.07	7	26.85	27.00	0	9,447	0.00%
2020/08/31	0	0.00	2	27.00	27.20	-2	9,337	-0.02%
2020/08/28	13	26.38	7	26.43	26.50	6	9,153	0.07%
2020/08/27	3	25.75	13	25.75	25.75	-10	9,005	-0.11%
2020/08/26	25	26.91	12	25.72	25.75	13	8,866	0.15%
2020/08/25	2	25.25	1	26.05	26.05	1	8,134	0.01%
2020/08/24	1	23.35	1	23.15	23.70	0	8,044	0.00%
2020/08/21	10	23.59	2	24.00	23.50	8	7,980	0.10%
2020/08/20	25	24.24	86	25.00	23.40	-61	7,820	-0.78%
2020/08/19	19	26.26	34	25.37	25.90	-15	7,567	-0.20%
2020/08/18	216	25.00	348	25.13	25.80	-132	7,345	-1.80%	大買/大賣/鉅額交易
2020/08/17	179	24.80	150	24.83	25.10	29	7,016	0.41%	大買/大賣/
2020/08/14	23	24.03	15	24.30	24.15	8	6,639	0.12%
2020/08/13	19	24.04	39	23.66	23.85	-20	6,448	-0.31%
2020/08/12	31	22.87	22	22.76	24.00	9	6,039	0.15%
2020/08/11	155	23.29	64	23.92	21.90	91	5,662	1.61%	大買/
2020/08/10	4	22.55	4	22.76	22.85	0	4,937	0.00%
2020/08/07	53	19.82	21	19.60	20.80	32	4,861	0.66%
2020/08/06	45	19.53	39	19.41	19.35	6	4,793	0.13%
2020/08/05	8	19.26	21	19.32	19.30	-13	4,725	-0.28%
2020/08/04	2	18.50	2	18.40	18.55	0	4,700	0.00%
2020/08/03	10	18.26	2	18.10	18.30	8	4,731	0.17%
2020/07/31	2	18.05	14	17.95	17.95	-12	4,808	-0.25%
2020/07/30	52	18.23	3	18.27	17.95	49	4,948	0.99%
2020/07/29	3	16.45	0	0.00	17.00	3	4,785	0.06%
2020/07/24	0	0.00	3	16.57	16.65	-3	4,754	-0.06%
2020/07/23	1	16.85	2	16.70	16.80	-1	4,757	-0.02%
2020/07/22	4	16.60	9	16.46	16.70	-5	4,742	-0.11%
2020/07/21	1	15.95	0	0.00	15.75	1	4,643	0.02%
2020/07/20	3	15.83	0	0.00	15.75	3	4,638	0.06%
2020/07/17	0	0.00	3	15.70	15.50	-3	4,627	-0.06%
2020/07/16	8	16.02	0	0.00	16.10	8	4,610	0.17%
2020/07/09	2	18.80	16	18.78	18.65	-14	4,420	-0.32%
2020/07/08	3	18.87	1	18.90	18.90	2	4,246	0.05%
2020/07/07	11	18.96	10	18.98	18.95	1	4,145	0.02%
2020/07/06	1	19.45	0	0.00	19.40	1	4,033	0.02%
2020/07/03	2	18.85	3	18.80	18.80	-1	3,932	-0.03%
2020/07/02	3	18.35	2	18.30	18.35	1	3,850	0.03%
2020/06/30	0	0.00	4	18.10	18.05	-4	3,765	-0.11%
2020/06/24	5	17.65	1	17.70	17.65	4	3,654	0.11%
2020/06/19	0	0.00	1	17.50	17.35	-1	3,554	-0.03%
2020/06/17	0	17.10	0	0.00	17.10	0	3,611	0.00%
2020/06/11	0	0.00	2	16.95	16.85	-2	3,736	-0.05%
2020/06/08	6	17.92	2	18.08	17.85	4	3,848	0.10%
2020/06/04	2	17.40	0	0.00	17.35	2	3,669	0.05%
2020/06/01	1	17.30	0	0.00	17.30	1	3,836	0.03%
2020/05/29	0	0.00	3	17.40	17.35	-3	3,982	-0.08%
2020/05/26	1	17.60	0	0.00	17.20	1	3,978	0.03%
2020/05/22	1	16.85	0	0.00	16.80	1	3,909	0.03%
2020/05/21	2	16.90	13	16.80	16.85	-11	3,920	-0.28%
2020/05/15	2	16.98	2	16.85	16.85	0	4,230	0.00%
2020/05/14	0	0.00	1	17.05	17.05	-1	4,336	-0.02%
2020/05/13	3	17.27	0	0.00	17.35	3	4,454	0.07%
2020/05/12	0	0.00	10	16.97	16.75	-10	4,257	-0.23%
2020/05/11	0	0.00	9	17.50	17.50	-9	4,161	-0.22%
2020/05/08	0	0.00	6	17.20	17.30	-6	3,963	-0.15%
2020/05/07	28	17.14	10.2	17.19	17.40	17.8	3,873	0.46%
2020/05/06	24	16.50	7	16.67	16.95	17	3,715	0.46%
2020/04/16	0	0.00	5	14.70	14.60	-5	3,991	-0.13%
2020/04/14	5	14.65	0	0.00	14.55	5	4,053	0.12%
2020/04/09	1	14.50	0	0.00	14.50	1	4,200	0.02%
2020/04/08	0	0.00	1	14.30	14.50	-1	4,304	-0.02%
2020/03/20	2	13.75	0	0.00	13.75	2	4,208	0.05%
2020/03/17	2	14.43	0	0.00	14.40	2	4,038	0.05%
2020/03/16	0	0.00	1	14.25	14.35	-1	3,994	-0.03%
2020/03/12	2	15.20	1	15.15	15.15	1	3,859	0.03%
2020/03/10	0	0.00	2	15.85	16.40	-2	3,750	-0.05%
2020/03/09	3	16.35	0	0.00	15.95	3	3,708	0.08%
2020/03/05	2	17.18	1	17.05	16.95	1	3,607	0.03%
2020/03/04	0	0.00	1	16.45	17.00	-1	3,478	-0.03%
2020/02/25	5	16.70	0	0.00	16.80	5	3,109	0.16%
2020/02/21	0	0.00	3	17.40	16.90	-3	3,048	-0.10%
2020/02/20	3	17.50	0	0.00	17.50	3	2,987	0.10%
2020/02/19	0	0.00	20	17.00	17.10	-20	2,859	-0.70%
2020/02/17	0	0.00	1	16.90	17.20	-1	2,656	-0.04%
2020/02/14	1	16.90	0	0.00	16.75	1	2,508	0.04%
2020/02/06	0	0.00	0.6	15.95	15.95	-0.6	2,732	-0.02%
2020/02/03	0	0.00	60	15.15	15.80	-60	2,657	-2.26%
2020/01/17	2	17.25	4	16.98	16.95	-2	2,533	-0.08%
2020/01/13	0	0.00	11	16.86	16.75	-11	2,436	-0.45%
2020/01/10	0	0.00	22	16.36	16.30	-22	2,313	-0.95%
2020/01/09	0	0.00	1	16.05	16.00	-1	2,221	-0.05%
2020/01/08	0	0.00	4	16.00	15.90	-4	2,195	-0.18%
2020/01/07	7	15.82	0	0.00	16.05	7	2,187	0.32%
2020/01/02	13	16.20	8	16.34	16.20	5	2,077	0.24%
2019/12/31	0	0.00	15	15.83	15.85	-15	1,981	-0.76%
2019/12/30	9	15.86	4	15.99	15.85	5	1,928	0.26%
2019/12/10	0	0.00	49	14.75	14.95	-49	2,150	-2.28%
2019/12/04	0	0.00	60	14.60	14.65	-60	2,246	-2.67%
2019/11/29	0	0.00	7	14.91	14.90	-7	2,470	-0.28%
2019/11/26	5	15.15	0	0.00	15.10	5	2,723	0.18%
2019/11/21	3	14.85	0	0.00	14.85	3	2,911	0.10%
2019/11/20	0	0.00	5	14.80	14.75	-5	3,010	-0.17%
2019/11/15	5	15.00	0	0.00	15.05	5	4,007	0.12%
2019/11/08	10	15.70	0	0.00	15.60	10	4,211	0.24%
2019/11/07	21	15.95	5	15.90	15.70	16	4,215	0.38%
2019/11/06	53	16.32	0	0.00	16.20	53	4,152	1.28%
2019/11/05	25	16.18	89	16.37	16.25	-64	4,060	-1.58%
2019/11/04	40	15.60	0	0.00	15.60	40	3,800	1.05%
2019/10/25	10	15.80	0	0.00	15.75	10	3,786	0.26%
2019/10/23	10	15.60	0	0.00	15.50	10	3,829	0.26%
2019/10/17	20	15.75	10	15.70	15.65	10	3,808	0.26%
2019/10/16	2	15.60	2	15.50	15.50	0	3,779	0.00%
2019/10/15	20	15.54	1	15.50	15.50	19	3,781	0.50%
2019/10/14	20	15.50	0	0.00	15.35	20	3,729	0.54%
2019/10/09	5	15.00	5	14.95	15.05	0	3,687	0.00%
2019/10/08	6	15.12	5	15.00	14.95	1	3,688	0.03%
2019/09/23	0	0.00	5	15.40	15.40	-5	3,798	-0.13%
2019/09/20	10	15.55	0	0.00	15.55	10	3,781	0.26%
2019/09/19	4	15.43	3	15.35	15.35	1	3,772	0.03%
2019/09/12	5	16.00	1	16.10	15.95	4	3,731	0.11%
2019/09/10	0	0.00	1	15.35	15.35	-1	3,515	-0.03%
2019/09/06	1	15.60	10	15.65	15.75	-9	3,502	-0.26%
2019/09/05	0	0.00	2	16.00	15.75	-2	3,567	-0.06%
2019/09/04	3	15.80	0	0.00	15.90	3	3,516	0.09%
2019/08/30	0	0.00	2	15.80	15.70	-2	3,278	-0.06%
2019/08/23	0	0.00	5	15.70	15.55	-5	2,875	-0.17%
2019/08/22	50	16.25	36	16.05	15.90	14	2,778	0.50%
2019/08/21	1	15.85	0	0.00	15.85	1	2,167	0.05%
2019/08/15	12	14.14	0	0.00	14.00	12	1,731	0.69%
2019/08/01	0	0.00	0.2	14.10	14.15	-0.2	1,719	-0.01%
2019/07/17	0	0.00	2	15.50	15.15	-2	1,905	-0.10%
2019/07/09	3	15.00	0	0.00	14.95	3	2,645	0.11%
2019/07/05	2	15.50	0	0.00	15.65	2	3,035	0.07%
2019/07/04	2	15.60	11	15.63	15.70	-9	2,984	-0.30%
2019/06/21	0	0.00	1	15.10	14.90	-1	3,081	-0.03%
2019/06/18	0	0.00	22	14.60	14.55	-22	3,162	-0.70%
2019/06/17	0	0.00	6	15.07	14.75	-6	3,152	-0.19%
2019/06/13	22	14.28	0	0.00	14.90	22	3,134	0.70%
2019/06/04	0	0.00	11	13.90	13.80	-11	3,010	-0.37%
2019/05/30	11	14.30	0	0.00	14.10	11	2,993	0.37%
2019/05/21	0	0.00	2	13.45	13.40	-2	2,868	-0.07%
2019/05/15	0	0.00	5	13.60	13.60	-5	2,782	-0.18%
2019/05/14	0	0.00	19	13.64	13.80	-19	2,747	-0.69%
2019/05/10	24	14.85	80	14.60	14.40	-56	2,665	-2.10%
2019/05/09	90	15.09	0	0.00	14.65	90	2,620	3.43%
2019/05/08	5	14.95	0	0.00	14.95	5	2,536	0.20%
2019/05/03	0	0.00	1	14.45	14.35	-1	2,397	-0.04%
2019/04/24	0	0.00	8	14.50	14.10	-8	2,216	-0.36%
2019/04/23	1	14.40	0	0.00	14.45	1	2,161	0.05%
2019/04/19	3	16.35	2	15.95	16.20	1	1,943	0.05%
2019/04/17	0	0.00	1	14.90	14.90	-1	1,679	-0.06%
2019/04/16	4	14.50	0	0.00	14.90	4	1,600	0.25%
2019/04/15	44	14.67	0	0.00	15.10	44	1,442	3.05%
2019/04/11	8	13.00	7	12.65	13.00	1	910	0.11%
2019/04/03	2	11.50	0	0.00	11.50	2	664	0.30%
2019/04/02	1	11.40	0	0.00	11.40	1	650	0.15%
2019/03/29	0	0.00	3	11.65	11.75	-3	577	-0.52%
2019/03/27	0	0.00	5	11.55	11.60	-5	496	-1.01%
2019/03/26	0	0.00	1	12.00	11.35	-1	462	-0.22%
2019/03/25	0	0.00	5	11.20	11.40	-5	369	-1.35%
2019/02/25	5	9.50	0	0.00	9.48	5	171	2.91%
2019/01/16	0	0.00	5	9.68	9.93	-5	147	-3.39%
2018/11/27	0	0.00	2	9.93	9.98	-2	221	-0.90%
2018/11/20	0	0.00	2	9.94	10.05	-2	227	-0.88%
2018/08/15	0	0.00	2	10.20	10.30	-2	565	-0.35%
2018/08/01	2	10.90	0	0.00	11.00	2	608	0.33%
2018/07/17	5	10.35	0	0.00	10.45	5	538	0.93%
2018/06/27	2	10.60	0	0.00	10.55	2	734	0.27%
2018/06/21	5	10.85	0	0.00	10.85	5	743	0.67%
2018/06/01	0	0.00	1	11.35	11.60	-1	708	-0.14%
2018/05/31	1	11.45	0	0.00	11.40	1	727	0.14%
2018/05/29	0	0.00	5	11.20	10.90	-5	699	-0.71%
2018/05/16	0	0.00	5	10.80	10.65	-5	684	-0.73%
2018/04/23	5	10.70	0	0.00	10.75	5	899	0.56%
2018/04/20	5	10.75	0	0.00	10.75	5	908	0.55%
2018/04/18	2	10.90	0	0.00	10.90	2	919	0.22%
2018/04/10	0	0.00	2.6	11.63	11.90	-2.6	828	-0.31%
2018/04/09	2	10.80	0	0.00	10.85	2	814	0.25%
2018/03/27	0	0.00	18	10.80	10.80	-18	1,252	-1.44%
2018/03/22	0	0.00	2	11.45	11.25	-2	1,290	-0.16%
2018/03/15	0	0.00	5	11.20	11.20	-5	1,447	-0.35%
2018/03/12	0	0.00	10	10.80	10.80	-10	1,558	-0.64%
2018/03/02	0	0.00	5	11.00	11.05	-5	2,163	-0.23%
2018/02/23	0	0.00	5	10.85	10.85	-5	2,193	-0.23%
2018/02/09	5	10.20	0	0.00	10.35	5	2,276	0.22%
2018/02/08	2	10.70	0	0.00	10.60	2	2,324	0.09%
2018/02/06	5	10.80	0	0.00	10.80	5	2,334	0.21%
2018/02/05	0	0.00	32	11.75	11.70	-32	2,328	-1.37%
2018/02/01	0	0.00	5	12.15	12.15	-5	2,325	-0.22%
2018/01/29	5	12.55	0	0.00	12.45	5	2,310	0.22%
2018/01/19	0	0.00	31	12.22	12.15	-31	2,211	-1.40%
2018/01/16	2	12.40	2	12.30	12.25	0	2,179	0.00%
2018/01/11	5	12.35	0	0.00	12.35	5	2,246	0.22%
2018/01/10	0	0.00	21	12.79	12.45	-21	2,245	-0.94%
2018/01/09	2	12.38	0	0.00	12.45	2	2,231	0.09%
2018/01/08	0	0.00	2	12.45	12.35	-2	2,238	-0.09%
2018/01/05	0	0.00	20	12.58	12.45	-20	2,222	-0.90%
2018/01/03	10	12.80	3	12.95	12.65	7	2,193	0.32%