廣運 (6125)-元大-竹山券商分點個股進出

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
90.4
漲跌
▼1.3
漲幅
-1.42%
成交量
15,302張
產業
上櫃光電類股
420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-竹山券商分點個股進出

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-竹山券商分點個股進出
元大-竹山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
2024/05/02	9	90.94	1	90.42	90.40	8	25,535	0.03%
2024/04/30	6	91.48	5	92.60	91.70	1	25,338	0.00%
2024/04/29	5.2	92.59	5	91.98	90.00	0.2	24,846	0.00%
2024/04/26	11.2	92.15	12	92.42	91.70	-0.9	24,454	0.00%
2024/04/25	19.2	90.36	13	91.42	90.50	6.2	23,795	0.03%
2024/04/24	25.2	91.39	95.7	91.80	90.20	-70.5	23,062	-0.31%
2024/04/23	7	86.61	16	86.13	87.40	-9	21,598	-0.04%
2024/04/22	27.1	86.12	6	84.12	80.60	21.1	21,112	0.10%
2024/04/19	9.1	86.13	16.1	86.34	87.30	-7	20,636	-0.03%
2024/04/18	4	84.98	7.1	85.80	84.20	-3.1	20,040	-0.02%
2024/04/17	11.2	84.10	25	82.84	85.00	-13.8	19,670	-0.07%
2024/04/16	4	74.93	2	76.60	77.30	2	19,260	0.01%
2024/04/15	1	78.90	2	78.90	78.20	-1	19,208	-0.01%
2024/04/12	5	80.32	1	80.60	80.00	4	19,133	0.02%
2024/04/11	4	81.75	2.6	81.70	81.00	1.5	19,030	0.01%
2024/04/10	4	82.70	3	82.80	82.40	1	19,007	0.01%
2024/04/09	6.5	84.29	5	84.30	84.50	1.5	18,905	0.01%
2024/04/08	15.1	84.37	11	84.62	84.00	4.1	18,859	0.02%
2024/04/03	4	80.55	4	80.00	81.20	0	19,123	0.00%
2024/04/02	3.1	81.10	1	80.90	80.80	2.1	19,179	0.01%
2024/04/01	4	83.80	3.2	83.39	83.00	0.8	19,042	0.00%
2024/03/29	14.4	84.85	19	84.78	82.80	-4.7	18,968	-0.02%
2024/03/28	2.1	84.73	1	85.50	84.50	1.1	18,697	0.01%
2024/03/27	14.1	85.39	4	85.35	84.00	10.1	18,565	0.05%
2024/03/26	62	87.77	39	84.91	82.70	23	18,330	0.13%
2024/03/25	7	85.89	19.1	87.22	88.40	-12.1	17,386	-0.07%
2024/03/22	0	0.00	2.1	78.98	80.40	-2.1	16,422	-0.01%
2024/03/21	20	80.20	0.2	79.50	79.00	19.8	16,345	0.12%
2024/03/20	2	79.60	1	79.40	78.60	1	16,230	0.01%
2024/03/19	3	80.17	1	79.00	78.90	2	16,135	0.01%
2024/03/18	12	80.28	10	80.50	81.50	2	16,027	0.01%
2024/03/15	15	80.49	17	79.48	80.00	-2	15,920	-0.01%
2024/03/14	1	79.40	23	78.25	78.90	-22	15,772	-0.14%
2024/03/13	11	84.62	6	81.67	81.70	5	15,553	0.03%
2024/03/12	6.1	82.42	13	82.39	83.70	-6.9	15,019	-0.05%
2024/03/11	15	80.05	4.2	80.72	79.30	10.8	14,608	0.07%
2024/03/08	14.7	81.93	10	80.07	77.80	4.7	14,227	0.03%
2024/03/07	46	90.61	14	92.40	86.10	32	13,955	0.23%
2024/03/06	8.3	91.64	14	92.76	91.50	-5.7	13,398	-0.04%
2024/03/05	4	87.30	8	87.43	87.50	-4	12,482	-0.03%
2024/03/04	21.1	89.37	32	90.20	87.60	-10.9	12,213	-0.09%
2024/03/01	35.1	87.82	38.6	88.20	86.70	-3.5	11,521	-0.03%
2024/02/29	5	81.92	18	84.94	85.20	-13	10,326	-0.13%
2024/02/27	19	82.23	13	79.78	77.50	6	9,867	0.06%
2024/02/26	25	78.12	39	79.28	81.10	-14	9,308	-0.15%
2024/02/23	5.1	75.74	4.4	75.37	73.80	0.7	9,099	0.01%
2024/02/22	3	78.03	1	76.50	76.50	2	9,437	0.02%
2024/02/21	8	77.13	9	77.13	77.40	-1	9,754	-0.01%
2024/02/20	4.2	73.60	3	74.37	74.70	1.2	9,647	0.01%
2024/02/19	10	75.18	8.7	74.65	74.70	1.3	9,466	0.01%
2024/02/16	2	68.75	9.1	70.75	70.80	-7.1	8,888	-0.08%
2024/02/15	5.1	61.76	5	65.74	66.20	0.1	8,301	0.00%
2024/02/05	1.1	61.49	0	0.00	62.00	1.1	7,877	0.01%
2024/02/02	15.1	62.90	15	63.00	62.90	0.1	7,844	0.00%
2024/02/01	0	0.00	1	61.40	61.50	-1	7,767	-0.01%
2024/01/30	1	61.80	0	0.00	60.90	1	7,706	0.01%
2024/01/29	0	0.00	1	59.40	59.50	-1	7,557	-0.01%
2024/01/25	2	60.05	0	0.00	59.30	2	7,566	0.03%
2024/01/24	7	60.76	2	61.20	60.40	5	7,576	0.07%
2024/01/22	0	0.00	3	61.97	62.40	-3	7,548	-0.04%
2024/01/19	1	58.70	0	0.00	60.60	1	7,405	0.01%
2024/01/18	1	59.00	4	57.78	57.90	-3	7,372	-0.04%
2024/01/17	4	59.90	0	0.00	58.60	4	7,378	0.05%
2024/01/16	3	60.13	1	60.20	60.20	2	7,338	0.03%
2024/01/15	8	60.88	3	61.13	60.00	5	7,324	0.07%
2024/01/12	1	58.40	0	0.00	58.00	1	7,197	0.01%
2024/01/10	1	58.10	0	0.00	58.00	1	7,240	0.01%
2024/01/09	2	58.10	2	57.40	56.50	0	7,254	0.00%
2024/01/08	1	59.90	1	59.00	58.50	0	7,235	0.00%
2024/01/05	0	0.00	1	60.70	59.80	-1	7,249	-0.01%
2024/01/04	1	61.66	3	60.83	60.70	-2	7,255	-0.03%
2024/01/03	1	62.60	1	63.40	62.20	0	7,304	0.00%
2024/01/02	3	62.89	1	63.47	63.70	2	7,283	0.03%
2023/12/29	3.5	63.16	3	64.37	63.00	0.5	7,191	0.01%
2023/12/28	4	60.60	9	59.70	60.80	-5	6,667	-0.07%
2023/12/26	0	57.20	4	56.90	57.10	-4	6,642	-0.06%
2023/12/22	0	0.00	1	57.50	56.90	-1	6,801	-0.01%
2023/12/21	3	56.93	4	57.20	56.80	-1	6,822	-0.01%
2023/12/20	3	57.43	15	57.28	57.90	-12	6,856	-0.18%
2023/12/18	1	57.10	0	0.00	57.00	1	6,970	0.01%
2023/12/15	0	0.00	20	58.78	58.20	-20	6,999	-0.29%
2023/12/14	0	0.00	14	59.56	58.60	-14	7,037	-0.20%
2023/12/13	3	58.70	11	59.90	58.90	-8	7,051	-0.11%
2023/12/12	1	59.60	0	0.00	59.60	1	7,055	0.01%
2023/12/11	0	0.00	11.1	60.70	61.30	-11.1	7,083	-0.16%
2023/12/08	2	63.60	0	0.00	62.80	2	7,100	0.03%
2023/12/07	7	63.53	4	63.88	63.30	3	7,440	0.04%
2023/12/06	3	63.60	4	64.35	64.00	-1	7,583	-0.01%
2023/12/05	3	64.00	1	63.21	63.00	2	7,588	0.03%
2023/12/04	74	66.67	9	66.30	64.90	65	7,571	0.86%
2023/12/01	1	63.40	33	63.94	64.00	-32	7,145	-0.45%
2023/11/30	3	62.27	3	62.67	62.90	0	7,028	0.00%
2023/11/29	0	0.00	1.2	63.10	61.90	-1.2	7,005	-0.02%
2023/11/28	2	61.90	4.3	62.18	62.00	-2.3	7,004	-0.03%
2023/11/27	1	61.10	1.1	61.17	61.50	-0.1	7,156	0.00%
2023/11/24	7.1	63.62	5	62.92	63.30	2.1	7,123	0.03%
2023/11/23	3.6	62.98	6	62.78	62.20	-2.4	6,995	-0.03%
2023/11/22	0	0.00	6	60.20	59.60	-6	6,820	-0.09%
2023/11/21	43	62.45	12	62.52	62.00	31	6,825	0.45%
2023/11/20	14	59.19	8.5	59.44	61.30	5.5	6,627	0.08%
2023/11/17	2.5	52.52	4	53.88	55.80	-1.5	6,516	-0.02%
2023/11/16	0.3	50.61	1	50.90	50.80	-0.7	7,145	-0.01%
2023/11/15	1	50.40	7	51.36	50.20	-6	7,392	-0.08%
2023/11/13	7	51.24	0	0.00	51.00	7	8,074	0.09%
2023/11/10	1	50.60	0.1	51.00	50.70	0.9	8,244	0.01%
2023/11/09	6	50.77	4	50.40	49.85	2	8,532	0.02%
2023/11/08	1	52.90	2	53.75	53.30	-1	8,840	-0.01%
2023/11/07	1	53.00	1	52.70	52.70	0	9,108	0.00%
2023/11/03	0.7	52.86	1	53.50	52.50	-0.3	9,567	0.00%
2023/11/02	2.1	52.51	2	52.55	52.80	0.1	9,825	0.00%
2023/10/31	2	52.32	1	50.80	49.85	1	10,723	0.01%
2023/10/30	0	52.95	0	0.00	52.60	0	11,077	0.00%
2023/10/27	1	53.10	0	0.00	52.90	1	11,407	0.01%
2023/10/26	4	54.05	2	53.40	53.00	2	11,875	0.02%
2023/10/25	1	56.50	0	0.00	55.90	1	12,230	0.01%
2023/10/24	1	55.60	1	55.40	55.90	0	13,073	0.00%
2023/10/23	0	0.00	1	55.10	54.60	-1	13,559	-0.01%
2023/10/19	1	55.60	0	0.00	55.70	1	14,951	0.01%
2023/10/18	0	0.00	2	55.45	55.00	-2	14,986	-0.01%
2023/10/17	2	58.30	0	0.00	56.70	2	14,982	0.01%
2023/10/16	1	58.10	0	58.40	58.40	1	14,955	0.01%
2023/10/12	1	60.50	0	0.00	60.50	1	14,944	0.01%
2023/10/11	1	59.90	2	59.05	59.50	-1	14,940	-0.01%
2023/10/04	0	63.10	0	0.00	63.20	0	14,861	0.00%
2023/10/03	2	63.35	1	63.20	62.60	1	14,915	0.01%
2023/10/02	2	65.80	0	0.00	64.80	2	15,031	0.01%
2023/09/28	2	64.35	1	64.00	64.20	1	15,080	0.01%
2023/09/26	1	62.80	0	0.00	61.00	1	15,200	0.01%
2023/09/25	0	0.00	1.4	62.11	61.90	-1.4	15,227	-0.01%
2023/09/22	1	60.10	1	60.50	61.40	0	15,349	0.00%
2023/09/21	0.2	58.90	1	59.60	59.50	-0.8	15,359	-0.01%
2023/09/19	0.2	60.80	4	60.68	60.70	-3.8	15,624	-0.02%
2023/09/18	1	61.90	0	0.00	61.80	1	16,630	0.01%
2023/09/15	0	0.00	8	63.44	63.40	-8	17,029	-0.05%
2023/09/14	1	63.50	0	0.00	63.10	1	17,006	0.01%
2023/09/13	3	62.17	6	62.42	62.70	-3	16,985	-0.02%
2023/09/12	19	62.10	13	61.48	61.50	6	17,199	0.03%
2023/09/11	11	68.20	2	68.85	68.00	9	17,018	0.05%
2023/09/08	4	77.05	5.2	76.31	75.50	-1.2	17,221	-0.01%
2023/09/07	5	78.88	3	78.87	78.20	2	17,673	0.01%
2023/09/06	1.3	79.24	2.1	78.71	78.90	-0.8	17,953	0.00%
2023/09/05	3	77.70	2	78.20	77.50	1	18,626	0.01%
2023/09/04	4	78.13	4.6	78.16	77.00	-0.6	19,046	0.00%
2023/09/01	2.5	78.96	2	79.15	78.90	0.5	19,801	0.00%
2023/08/31	2.2	79.69	8	79.45	80.90	-5.8	20,581	-0.03%
2023/08/30	2.1	77.18	7	77.99	77.20	-4.9	20,991	-0.02%
2023/08/29	4	76.45	2	76.05	76.70	2	21,199	0.01%
2023/08/28	9	76.54	5.9	76.27	75.40	3.1	21,261	0.01%
2023/08/25	11	80.06	17	79.88	80.60	-6	21,124	-0.03%
2023/08/24	13	83.32	9.5	82.09	80.90	3.5	21,174	0.02%
2023/08/23	10	83.22	23	82.51	81.50	-13	21,170	-0.06%
2023/08/22	37.7	84.38	13	84.55	84.00	24.7	20,851	0.12%
2023/08/21	0	0.00	2.1	78.69	79.50	-2.1	20,219	-0.01%
2023/08/18	6	73.65	5	72.42	72.30	1	19,950	0.01%
2023/08/17	6.2	74.31	10.2	74.79	75.70	-4	19,720	-0.02%
2023/08/16	2.1	71.60	8	71.68	72.50	-5.9	19,390	-0.03%
2023/08/15	16	72.40	14	71.71	71.80	2	19,275	0.01%
2023/08/14	28.5	70.88	26	72.06	71.30	2.5	18,967	0.01%
2023/08/11	42	69.46	31.2	69.69	69.80	10.8	18,584	0.06%
2023/08/10	2	68.44	2	68.75	67.00	0	18,311	0.00%
2023/08/09	3	71.17	0	0.00	70.60	3	18,094	0.02%
2023/08/08	10	69.74	12	70.10	69.90	-2	17,853	-0.01%
2023/08/07	1.1	72.84	4	70.58	72.40	-2.9	17,630	-0.02%
2023/08/04	28	70.00	26.1	69.49	68.30	1.9	17,160	0.01%
2023/08/02	6	71.07	30.4	72.19	69.30	-24.4	16,808	-0.15%
2023/08/01	15	77.71	13	78.47	76.90	2	16,673	0.01%
2023/07/31	4	80.80	169.2	81.24	77.50	-165.2	16,440	-1.00%	大賣/鉅額交易
2023/07/28	3.3	83.77	2	83.00	83.30	1.3	15,957	0.01%
2023/07/27	23.2	87.15	20	87.73	84.10	3.2	15,570	0.02%
2023/07/26	22	88.81	15	90.91	86.30	7	14,726	0.05%
2023/07/25	21	101.05	42	99.33	95.80	-21	14,249	-0.15%
2023/07/24	6.4	99.51	9	101.94	103.50	-2.7	13,605	-0.02%
2023/07/21	1	91.50	1	93.90	96.40	0	12,825	0.00%
2023/07/20	0	0.00	1	87.00	89.70	-1	12,819	-0.01%
2023/07/19	0	0.00	2	82.00	81.60	-2	12,774	-0.02%
2023/07/18	0	0.00	4	81.03	81.00	-4	12,836	-0.03%
2023/07/17	0	0.00	1	81.20	83.40	-1	12,885	-0.01%
2023/07/14	0	0.00	1	79.10	79.90	-1	12,994	-0.01%
2023/07/10	0	0.00	11	78.00	76.50	-11	13,250	-0.08%
2023/07/07	6.2	86.23	0	0.00	83.00	6.2	13,183	0.05%
2023/07/06	1	85.55	0	0.00	87.50	1	13,073	0.01%
2023/07/05	1.3	80.47	1	79.70	81.30	0.3	13,003	0.00%
2023/07/04	1.2	76.11	5	81.62	81.80	-3.8	13,031	-0.03%
2023/07/03	0	0.00	4	74.98	75.60	-4	12,877	-0.03%
2023/06/30	0	0.00	7	66.54	68.80	-7	12,849	-0.05%
2023/06/29	1	62.30	2	62.10	62.60	-1	12,815	-0.01%
2023/06/28	0.2	62.23	4	60.35	62.10	-3.9	12,731	-0.03%
2023/06/27	10.1	59.69	14.1	61.63	58.80	-4.1	12,580	-0.03%
2023/06/26	139.2	65.82	113	65.46	65.30	26.2	12,367	0.21%	大買/大賣/
2023/06/21	34	63.34	8	63.16	63.50	26	11,328	0.23%
2023/06/16	2	47.10	14	47.36	47.85	-12	10,939	-0.11%
2023/06/15	9	45.91	9	46.11	46.05	0	10,667	0.00%
2023/06/14	23	46.09	46.5	46.23	46.00	-23.5	10,499	-0.22%
2023/06/13	53	45.20	51	45.02	45.30	2	10,174	0.02%
2023/06/12	35	43.15	20	43.41	42.75	15	9,884	0.15%
2023/06/09	11	44.49	17	44.67	44.70	-6	9,545	-0.06%
2023/06/08	25.5	42.78	16	43.04	42.30	9.5	8,808	0.11%
2023/06/07	26	42.43	10	42.38	42.20	16	8,347	0.19%
2023/06/06	29	40.23	9.7	40.61	41.60	19.3	7,586	0.25%
2023/06/05	39	40.07	14	41.23	41.50	25	6,726	0.37%
2023/06/02	0	0.00	8	37.05	37.75	-8	6,135	-0.13%
2023/06/01	6	33.30	5	33.96	34.35	1	5,841	0.02%
2023/05/31	4	34.68	3	34.85	34.50	1	5,684	0.02%
2023/05/30	18	34.77	27	34.83	34.60	-9	5,527	-0.16%
2023/05/29	29	33.94	7	34.36	35.10	22	5,297	0.42%
2023/05/26	10	32.54	22	32.61	32.05	-12	4,943	-0.24%
2023/05/25	0	0.00	9	32.30	32.65	-9	4,861	-0.19%
2023/05/24	0	0.00	5	31.29	31.35	-5	4,635	-0.11%
2023/05/23	21	31.12	26	30.84	30.95	-5	4,611	-0.11%
2023/05/22	10	30.06	3	30.60	30.10	7	4,612	0.15%
2023/05/19	6	29.75	3	29.93	29.50	3	4,557	0.07%
2023/05/18	15	29.40	1	29.40	29.40	14	4,489	0.31%
2023/05/17	4	29.20	25	29.27	29.30	-21	4,463	-0.47%
2023/05/16	5	28.82	0	0.00	28.70	5	4,410	0.11%
2023/05/11	5	28.26	0	0.00	28.30	5	4,428	0.11%
2023/05/10	3	28.87	3	29.05	29.20	0	4,405	0.00%
2023/05/09	25	29.08	1	28.65	28.65	24	4,363	0.55%
2023/05/08	14	29.79	15	29.90	29.35	-1	4,261	-0.02%
2023/05/05	3	32.43	6	32.23	32.60	-3	3,986	-0.07%
2023/05/04	1	31.45	3	31.72	31.85	-2	3,887	-0.05%
2023/05/03	2	31.73	1	32.00	31.50	1	3,882	0.03%
2023/05/02	0	0.00	4	32.00	31.75	-4	3,932	-0.10%
2023/04/28	0	0.00	1	31.75	31.70	-1	3,923	-0.03%
2023/04/27	2	31.20	2	31.30	31.20	0	3,894	0.00%
2023/04/26	1	30.85	0	0.00	30.90	1	3,868	0.03%
2023/04/25	1	30.95	0	0.00	30.90	1	3,856	0.03%
2023/04/24	1	31.25	0	0.00	31.35	1	3,790	0.03%
2023/04/21	5	30.98	5	31.43	31.35	0	3,767	0.00%
2023/04/20	3	31.50	0	0.00	31.10	3	3,674	0.08%
2023/04/19	2	32.63	13	31.98	32.05	-11	3,592	-0.31%
2023/04/18	2	31.43	2	31.73	31.50	0	3,436	0.00%
2023/04/17	5	31.54	11	31.85	31.50	-6	3,365	-0.18%
2023/04/14	1	30.95	0	0.00	31.20	1	3,253	0.03%
2023/04/13	19	30.95	6	31.40	31.20	13	3,171	0.41%
2023/04/12	4	30.45	7	30.36	30.40	-3	3,006	-0.10%
2023/04/11	10	30.46	3	30.73	30.20	7	2,980	0.23%
2023/04/10	0	0.00	3	30.52	30.70	-3	2,917	-0.10%
2023/04/07	5	30.00	5	30.20	29.90	0	2,834	0.00%
2023/04/06	0	0.00	4.1	29.40	29.30	-4.1	2,738	-0.15%
2023/03/31	0	0.00	5	29.30	29.05	-5	2,708	-0.18%
2023/03/30	6	29.39	6	29.36	29.50	0	2,665	0.00%
2023/03/29	0	0.00	0.1	28.65	28.65	-0.1	2,532	0.00%
2023/03/28	4	28.73	0	0.00	28.65	4	2,550	0.16%
2023/03/27	2	29.38	0	0.00	29.30	2	2,527	0.08%
2023/03/24	1	28.95	3	29.07	29.15	-2	2,521	-0.08%
2023/03/23	0	0.00	0.1	29.20	29.35	-0.1	2,499	0.00%
2023/03/22	0	0.00	1	30.30	29.35	-1	2,487	-0.04%
2023/03/21	1	29.55	0	0.00	29.50	1	2,414	0.04%
2023/03/20	3	29.57	2	29.60	29.45	1	2,387	0.04%
2023/03/17	0.3	29.40	1	28.90	29.10	-0.8	2,415	-0.03%
2023/03/16	3	28.78	2	28.15	28.30	1	2,370	0.04%
2023/03/15	1.1	29.54	6	29.49	29.35	-5	2,328	-0.21%
2023/03/14	2	28.10	0	0.00	28.05	2	2,136	0.09%
2023/03/10	1	28.15	0	0.00	27.75	1	2,264	0.04%
2023/03/09	1	28.60	1	29.00	28.60	0	2,265	0.00%
2023/03/08	0	0.00	4	28.55	28.70	-4	2,226	-0.18%
2023/03/07	2	28.05	1	28.15	28.00	1	2,162	0.05%
2023/03/06	1	27.65	0	0.00	27.70	1	2,137	0.05%
2023/03/03	1	27.55	0	0.00	27.55	1	2,134	0.05%
2023/03/02	2	27.68	6	27.68	27.80	-4	2,120	-0.19%
2023/02/24	0	0.00	5	27.35	27.80	-5	2,112	-0.24%
2023/02/23	10	27.92	3	27.93	27.70	7	2,112	0.33%
2023/02/22	2	27.77	0	0.00	27.75	2	2,077	0.10%
2023/02/20	15	27.36	12	27.69	27.65	3	2,045	0.15%
2023/02/10	1	26.30	0	0.00	26.25	1	2,101	0.05%
2023/02/08	0	0.00	1	26.90	26.80	-1	2,102	-0.05%
2023/01/31	0	0.00	4	26.43	26.60	-4	2,226	-0.18%
2023/01/30	0	0.00	1	26.05	25.90	-1	2,175	-0.05%
2023/01/13	1	25.25	0	0.00	25.15	1	2,204	0.05%
2023/01/12	0	0.00	2	25.65	25.50	-2	2,217	-0.09%
2023/01/10	1	25.85	0	0.00	25.60	1	2,276	0.04%
2023/01/09	0	0.00	17	25.90	25.85	-17	2,296	-0.74%
2023/01/06	2	25.60	0	0.00	25.60	2	2,319	0.09%
2022/12/26	2	26.23	13	26.39	26.20	-11	2,813	-0.39%
2022/12/22	10	25.40	0	0.00	25.25	10	2,834	0.35%
2022/12/20	1	24.95	0	0.00	24.95	1	2,946	0.03%
2022/12/19	1	25.95	15	26.10	25.95	-14	2,990	-0.47%
2022/12/15	6	26.99	0	0.00	26.80	6	3,042	0.20%
2022/12/12	1	26.30	0	0.00	26.30	1	3,184	0.03%
2022/12/09	0	0.00	7	26.87	26.70	-7	3,240	-0.22%
2022/12/07	1	26.05	0	0.00	26.00	1	3,350	0.03%
2022/12/06	0	0.00	2	26.93	26.95	-2	3,346	-0.06%
2022/12/05	1	27.35	2	27.40	27.35	-1	3,350	-0.03%
2022/12/01	0	0.00	13	26.43	26.15	-13	3,290	-0.40%
2022/11/30	3	26.03	5	25.92	25.95	-2	3,348	-0.06%
2022/11/29	2	25.35	0	0.00	25.55	2	3,456	0.06%
2022/11/28	3	25.45	0	0.00	25.50	3	3,541	0.08%
2022/11/24	2	25.40	0	0.00	25.35	2	3,986	0.05%
2022/11/23	4	25.36	3	25.55	25.55	1	4,204	0.02%
2022/11/22	3	25.17	0	0.00	25.00	3	4,259	0.07%
2022/11/21	8	25.61	0	0.00	25.35	8	4,390	0.18%
2022/11/18	0	0.00	3	25.95	25.90	-3	4,731	-0.06%
2022/11/17	4	25.48	2	25.60	25.65	2	4,772	0.04%
2022/11/16	5	25.12	0	0.00	25.05	5	4,823	0.10%
2022/11/15	10	25.40	5	25.42	25.50	5	5,049	0.10%
2022/11/14	1	24.95	0	0.00	25.05	1	5,353	0.02%
2022/11/11	1	25.25	5	25.90	25.00	-4	5,368	-0.07%
2022/11/10	7	25.39	2	25.40	25.25	5	5,353	0.09%
2022/11/09	8	25.23	15	25.20	25.15	-7	5,595	-0.13%
2022/11/08	9	25.16	14	25.14	24.85	-5	5,629	-0.09%
2022/11/07	3	24.83	1	24.85	24.90	2	5,645	0.04%
2022/11/04	11	25.20	1	25.45	25.40	10	5,672	0.18%
2022/11/03	10	24.80	13	25.24	25.20	-3	5,714	-0.05%
2022/11/02	7	24.94	0	0.00	24.90	7	5,819	0.12%
2022/11/01	3	24.40	10	24.93	24.75	-7	5,819	-0.12%
2022/10/28	1	24.10	0	0.00	23.55	1	5,755	0.02%
2022/10/27	0	0.00	5	23.60	24.30	-5	5,750	-0.09%
2022/10/26	3	23.60	0	0.00	23.25	3	5,776	0.05%
2022/10/25	2	23.75	0	0.00	23.65	2	5,829	0.03%
2022/10/24	2	24.43	0	0.00	24.40	2	5,981	0.03%
2022/10/21	2	24.28	0	0.00	24.05	2	6,047	0.03%
2022/10/19	10	25.55	7	25.21	25.10	3	6,126	0.05%
2022/10/18	2	25.08	9	25.31	25.30	-7	6,122	-0.11%
2022/10/17	5	24.33	0	0.00	24.90	5	6,138	0.08%
2022/10/14	2	25.40	0	0.00	25.45	2	6,192	0.03%
2022/10/13	6	25.10	0	0.00	24.05	6	6,267	0.10%
2022/10/12	1	25.80	0	0.00	25.65	1	6,288	0.02%
2022/10/11	2	25.95	0	0.00	25.95	2	6,412	0.03%
2022/10/07	5	27.95	0	0.00	27.90	5	6,459	0.08%
2022/10/05	10	28.77	3	29.40	28.40	7	6,639	0.11%
2022/10/04	0	0.00	4	28.64	28.80	-4	6,554	-0.06%
2022/09/26	2	29.38	0	0.00	29.25	2	6,818	0.03%
2022/09/23	0	0.00	21	30.80	30.50	-21	6,879	-0.31%
2022/09/21	11	31.80	8	32.42	31.30	3	7,035	0.04%
2022/09/19	3	31.38	5	31.58	31.35	-2	7,233	-0.03%
2022/09/16	4	31.79	2	32.05	31.65	2	7,247	0.03%
2022/09/15	36	32.84	7	33.45	32.50	29	7,191	0.40%
2022/09/14	24	33.06	22	33.01	33.15	2	7,084	0.03%
2022/09/13	10	32.50	3	32.82	32.75	7	7,032	0.10%
2022/09/12	25	32.95	26	33.19	32.65	-1	7,037	-0.01%
2022/09/08	2	32.50	10	32.84	32.75	-8	7,043	-0.11%
2022/09/07	75	31.96	6	31.63	32.00	69	7,020	0.98%
2022/09/06	25	31.85	80	31.69	31.70	-55	7,026	-0.78%
2022/09/05	5	32.90	9	32.89	32.55	-4	6,985	-0.06%
2022/09/02	6	32.49	0	0.00	32.50	6	6,875	0.09%
2022/09/01	18	33.38	14	33.15	32.90	4	6,832	0.06%
2022/08/31	5	32.63	4	33.10	33.40	1	6,709	0.01%
2022/08/30	6	31.98	22	32.28	32.70	-16	6,537	-0.24%
2022/08/29	1	30.40	0	0.00	30.70	1	6,330	0.02%
2022/08/26	1	31.50	0	0.00	31.15	1	6,281	0.02%
2022/08/25	38	32.40	52	32.51	32.05	-14	6,172	-0.23%
2022/08/24	15	31.75	17	32.09	31.55	-2	5,839	-0.03%
2022/08/23	5	31.55	0	0.00	31.35	5	5,778	0.09%
2022/08/22	32	31.83	33	32.32	32.25	-1	5,735	-0.02%
2022/08/19	21	31.51	15	31.62	31.95	6	5,510	0.11%
2022/08/18	0	0.00	5	29.88	30.15	-5	5,293	-0.09%
2022/08/17	0	0.00	6	29.63	29.65	-6	5,345	-0.11%
2022/08/16	10	30.87	6	31.41	29.70	4	5,316	0.08%
2022/08/15	1	30.35	3	30.53	30.50	-2	5,074	-0.04%
2022/08/11	0	0.00	11	30.15	29.85	-11	4,987	-0.22%
2022/08/10	6	29.76	7	29.62	29.55	-1	4,904	-0.02%
2022/08/09	0	0.00	7	29.67	29.75	-7	4,841	-0.14%
2022/08/08	8	28.60	0	0.00	28.75	8	4,707	0.17%
2022/08/05	7	28.67	0	0.00	28.75	7	4,676	0.15%
2022/08/04	2	27.80	0	0.00	28.00	2	4,658	0.04%
2022/08/03	1	28.05	1	28.05	27.85	0	4,625	0.00%
2022/07/29	5	30.01	7	30.33	30.35	-2	4,473	-0.04%
2022/07/28	0	0.00	1	30.45	30.30	-1	4,297	-0.02%
2022/07/27	10	29.90	0	0.00	29.95	10	4,222	0.24%
2022/07/26	0	0.00	3	29.95	29.80	-3	4,174	-0.07%
2022/07/25	3	29.70	0	0.00	29.60	3	4,101	0.07%
2022/07/22	2	29.95	3	30.00	29.70	-1	4,073	-0.02%
2022/07/21	0	0.00	2	29.90	29.90	-2	4,049	-0.05%
2022/07/20	0	0.00	2	30.55	30.35	-2	3,972	-0.05%
2022/07/19	3	29.73	1	29.80	29.80	2	3,873	0.05%
2022/07/18	0	0.00	5	29.48	29.40	-5	3,783	-0.13%
2022/07/15	3	28.20	0	0.00	28.00	3	3,622	0.08%
2022/07/14	1	27.30	0	0.00	27.70	1	3,502	0.03%
2022/07/13	0	0.00	1	26.85	26.95	-1	3,340	-0.03%
2022/07/12	1	25.80	0	0.00	25.75	1	3,264	0.03%
2022/07/08	0	0.00	2	27.10	27.40	-2	3,106	-0.06%
2022/07/07	1	25.75	0	0.00	25.95	1	3,048	0.03%
2022/07/05	22	28.48	36	26.36	26.30	-14	2,977	-0.47%
2022/07/04	18	29.46	3	29.62	29.10	15	2,754	0.54%
2022/07/01	0	0.00	1	28.60	28.55	-1	2,680	-0.04%
2022/06/29	0	0.00	1	30.95	30.95	-1	2,437	-0.04%
2022/06/28	1	30.40	6	30.03	30.65	-5	2,326	-0.21%
2022/06/27	7	29.14	0	0.00	30.05	7	2,151	0.33%
2022/06/24	0	0.00	35	28.16	28.00	-35	1,970	-1.78%
2022/06/22	4	27.55	0	0.00	27.40	4	1,922	0.21%
2022/06/21	11	27.59	0	0.00	27.80	11	1,921	0.57%
2022/06/20	15	28.05	0	0.00	27.65	15	1,904	0.79%
2022/06/17	0	0.00	2	27.90	28.15	-2	1,858	-0.11%
2022/06/16	0	0.00	1	28.30	27.10	-1	1,801	-0.06%
2022/06/14	0	0.00	2	28.20	28.15	-2	1,842	-0.11%
2022/06/10	1	27.65	2	27.68	28.00	-1	1,773	-0.06%
2022/06/02	0	0.00	1	26.75	26.65	-1	1,661	-0.06%
2022/06/01	1	26.35	0	0.00	26.45	1	1,660	0.06%
2022/05/31	1	26.40	0	0.00	26.40	1	1,677	0.06%
2022/05/30	1	26.40	3	26.55	26.50	-2	1,671	-0.12%
2022/05/26	0	0.00	2	25.90	25.90	-2	1,705	-0.12%
2022/05/25	1	25.50	1	25.55	25.40	0	1,690	0.00%
2022/05/17	0	0.00	1	23.70	23.90	-1	2,300	-0.04%
2022/04/26	0	0.00	4	23.95	23.85	-4	2,708	-0.15%
2022/04/12	3	23.95	0	0.00	24.05	3	3,359	0.09%
2022/04/01	0	0.00	1	25.85	25.90	-1	4,586	-0.02%
2022/03/24	0	0.00	1	26.50	26.65	-1	4,645	-0.02%
2022/03/23	1	26.35	0	0.00	26.25	1	4,641	0.02%
2022/03/21	5	26.43	2	26.55	26.20	3	4,789	0.06%
2022/03/18	0	0.00	3	26.30	26.30	-3	4,784	-0.06%
2022/03/17	2	26.18	3	26.47	26.20	-1	4,800	-0.02%
2022/03/15	0	0.00	10	25.30	25.00	-10	4,713	-0.21%
2022/03/10	5	25.71	0	0.00	25.80	5	4,732	0.11%
2022/03/09	9	24.63	0	0.00	24.70	9	4,690	0.19%
2022/03/07	11	25.16	6	24.95	24.80	5	4,639	0.11%
2022/03/04	1	26.05	2	26.20	25.85	-1	4,632	-0.02%
2022/03/03	1	25.95	0	0.00	25.80	1	4,610	0.02%
2022/03/02	2	25.75	0	0.00	25.80	2	4,644	0.04%
2022/03/01	0	0.00	2.2	25.95	26.00	-2.2	4,646	-0.05%
2022/02/25	0	0.00	0.4	25.51	25.60	-0.4	4,582	-0.01%
2022/02/24	10	26.49	10	26.02	25.90	0	4,501	0.00%
2022/02/23	9	26.00	9	26.40	26.85	0	4,378	0.00%
2022/02/22	4	26.18	0.2	25.90	25.85	3.8	4,351	0.09%
2022/02/18	3	26.58	2	27.30	27.20	1	4,619	0.02%
2022/02/17	3	26.75	1	26.80	26.70	2	4,659	0.04%
2022/02/15	0	0.00	0.2	26.15	26.05	-0.2	4,714	0.00%
2022/02/08	0	0.00	1	26.90	26.75	-1	4,760	-0.02%
2022/02/07	0	26.40	2	26.30	26.65	-2	4,887	-0.04%
2022/01/25	1	26.25	0	0.00	26.00	1	5,008	0.02%
2022/01/24	2	26.75	0	0.00	26.80	2	5,185	0.04%
2022/01/20	20	27.40	10	27.49	27.30	10	5,529	0.18%
2022/01/19	7.3	28.22	1	28.05	27.95	6.3	5,495	0.11%
2022/01/18	0.2	28.03	0	0.00	27.35	0.2	5,466	0.00%
2022/01/17	1.5	28.00	9	27.88	27.85	-7.5	5,477	-0.14%
2022/01/14	6	26.88	0.1	27.00	26.85	6	5,425	0.11%
2022/01/13	3	27.75	3.3	27.70	27.70	-0.3	5,414	0.00%
2022/01/12	104	28.00	0	0.00	28.05	104	5,417	1.92%	大買/鉅額交易
2022/01/11	24	28.49	2.1	28.68	28.45	21.9	5,429	0.40%
2022/01/10	0.4	28.85	3	28.60	28.70	-2.6	5,401	-0.05%
2022/01/07	5	27.76	0	0.00	27.55	5	5,316	0.09%
2022/01/06	0	0.00	1	28.55	28.50	-1	5,372	-0.02%
2022/01/05	25	28.96	4	29.35	28.80	21	5,455	0.38%
2022/01/04	2	29.40	5	29.23	29.30	-3	5,337	-0.06%
2022/01/03	2	29.33	5	29.14	28.50	-3	5,174	-0.06%
2021/12/30	1	28.55	4	28.45	28.40	-3	4,886	-0.06%
2021/12/29	10	28.60	3	28.55	28.55	7	4,837	0.14%
2021/12/28	6	27.96	6	27.95	28.40	0	4,602	0.00%
2021/12/27	3.2	27.06	1	27.10	27.00	2.2	4,368	0.05%
2021/12/24	2	26.48	0.1	26.35	26.45	1.9	4,485	0.04%
2021/12/23	0	0.00	1.1	26.60	26.45	-1.1	4,643	-0.02%
2021/12/20	0	0.00	1	26.25	26.10	-1	5,534	-0.02%
2021/12/16	1	27.05	2	27.30	26.65	-1	6,068	-0.02%
2021/12/15	1	26.90	0	0.00	26.90	1	5,958	0.02%
2021/12/13	1	26.45	1	27.00	26.65	0	5,937	0.00%
2021/12/10	1	26.45	0	0.00	26.40	1	5,943	0.02%
2021/12/09	0	0.00	5	26.19	25.90	-5	5,921	-0.08%
2021/12/08	5	25.81	0	0.00	25.60	5	5,915	0.08%
2021/12/03	2	26.60	4	26.60	26.35	-2	6,066	-0.03%
2021/12/01	2	26.15	0	0.00	26.40	2	6,112	0.03%
2021/11/26	3	26.15	0	0.00	26.30	3	6,328	0.05%
2021/11/24	0	0.00	0.3	26.80	26.75	-0.3	6,483	0.00%
2021/11/23	2	26.80	0	0.00	26.85	2	6,563	0.03%
2021/11/22	0	0.00	3	27.15	27.00	-3	6,577	-0.05%
2021/11/18	9.3	27.68	6	27.65	27.45	3.3	6,548	0.05%
2021/11/17	0	0.00	1	29.00	29.00	-1	6,373	-0.02%
2021/11/16	2	28.03	10	27.94	28.25	-8	6,195	-0.13%
2021/11/15	8	28.13	16	28.32	28.25	-8	5,960	-0.13%
2021/11/10	2	26.85	0	0.00	26.95	2	5,694	0.04%
2021/11/08	1	26.80	2	26.75	26.80	-1	5,723	-0.02%
2021/11/04	1	27.10	1	27.70	27.20	0	5,946	0.00%
2021/11/03	0.1	26.67	0	0.00	27.00	0.1	5,932	0.00%
2021/11/02	2.1	26.55	9	27.60	26.60	-7	6,019	-0.12%
2021/11/01	3	28.05	1	27.90	27.65	2	5,992	0.03%
2021/10/29	22	27.73	15	27.55	27.80	7	5,863	0.12%
2021/10/27	1	26.25	0	0.00	26.15	1	5,849	0.02%
2021/10/26	2	26.23	3	26.58	26.20	-1	6,036	-0.02%
2021/10/25	2	26.45	1	26.75	26.40	1	6,066	0.02%
2021/10/22	1	26.05	1	26.25	26.20	0	6,040	0.00%
2021/10/20	0	0.00	8	26.68	26.50	-8	6,082	-0.13%
2021/10/19	3	26.72	1	27.20	26.85	2	6,252	0.03%
2021/10/18	0	26.80	0	0.00	26.25	0	6,207	0.00%
2021/10/14	6.1	27.54	1	26.90	26.55	5.1	6,182	0.08%
2021/10/13	2.2	26.81	1	27.00	27.35	1.2	6,140	0.02%
2021/10/08	0	0.00	5	26.95	26.30	-5	6,217	-0.08%
2021/10/07	0	26.80	0	0.00	26.75	0	6,188	0.00%
2021/10/04	0	26.80	0	0.00	26.05	0	6,021	0.00%
2021/10/01	2	27.68	2	27.93	26.55	0	5,962	0.00%
2021/09/30	1	27.55	0	0.00	27.75	1	5,796	0.02%
2021/09/29	4.1	28.71	5	29.40	28.30	-1	5,625	-0.02%
2021/09/28	0	0.00	3	28.17	29.15	-3	5,360	-0.06%
2021/09/27	18.4	28.47	20	28.81	28.55	-1.7	5,168	-0.03%
2021/09/24	8.1	27.49	13	27.24	27.85	-5	4,704	-0.11%
2021/09/23	1	26.10	1	26.10	26.25	0	4,262	0.00%
2021/09/17	5	25.13	1	25.20	25.20	4	4,148	0.10%
2021/09/13	1	25.50	0	0.00	25.35	1	4,052	0.02%
2021/09/10	1	26.70	0	0.00	26.90	1	4,047	0.02%
2021/09/09	0	0.00	2	27.15	27.00	-2	4,005	-0.05%
2021/09/08	3	26.82	5	27.39	26.35	-2	3,970	-0.05%
2021/09/07	4	26.79	3.2	27.19	26.95	0.8	3,841	0.02%
2021/09/06	2	27.30	4	27.30	26.85	-2	3,802	-0.05%
2021/09/03	1	27.89	4	27.61	27.70	-3	3,735	-0.08%
2021/09/02	5	27.57	0	0.00	26.85	5	3,561	0.14%
2021/09/01	3	27.13	4	27.23	27.15	-1	3,490	-0.03%
2021/08/31	4	26.36	5.1	26.60	27.15	-1.1	3,446	-0.03%
2021/08/30	11.2	26.77	7	26.76	26.60	4.2	3,386	0.12%
2021/08/27	1	25.50	0	0.00	25.35	1	3,222	0.03%
2021/08/26	0	0.00	1.2	24.13	24.20	-1.2	3,119	-0.04%
2021/08/23	0	0.00	3.2	22.90	23.05	-3.2	3,030	-0.11%
2021/08/20	2	22.40	4	22.08	22.30	-2	3,024	-0.07%
2021/08/19	0	0.00	3	22.45	22.30	-3	3,015	-0.10%
2021/08/18	1	23.20	6	22.30	23.15	-5	3,013	-0.17%
2021/08/17	2	22.80	7	23.77	22.65	-5	2,993	-0.17%
2021/08/16	5	24.05	0	0.00	23.90	5	2,965	0.17%
2021/08/13	2	24.35	0	0.00	25.05	2	2,944	0.07%
2021/08/12	0	0.00	7	24.48	24.90	-7	2,906	-0.24%
2021/08/11	19	24.73	0	0.00	24.00	19	2,896	0.66%
2021/08/10	6	26.66	1	27.70	25.35	5	2,843	0.18%
2021/08/09	7	28.20	6	27.70	28.15	1	2,685	0.04%
2021/08/06	5	27.93	0	0.00	28.15	5	2,582	0.19%
2021/08/04	1.4	28.24	0	0.00	27.60	1.4	2,477	0.06%
2021/08/03	0	0.00	1	27.65	28.15	-1	2,420	-0.04%
2021/08/02	3	27.88	16	27.47	28.10	-13	2,336	-0.56%
2021/07/30	16	26.24	5	26.61	26.90	11	2,006	0.55%
2021/07/26	1	24.50	0	0.00	24.70	1	1,775	0.06%
2021/07/23	1	25.10	2	25.50	25.20	-1	1,739	-0.06%
2021/07/19	1	25.55	0	0.00	24.85	1	1,566	0.06%
2021/07/16	0	0.00	1	23.70	23.80	-1	1,532	-0.07%
2021/07/15	1	24.50	10	23.90	24.50	-9	1,480	-0.61%
2021/07/07	2	22.75	0	0.00	22.45	2	1,494	0.13%
2021/07/02	0	0.00	1	22.65	22.65	-1	1,708	-0.06%
2021/07/01	6	22.84	0	0.00	22.55	6	1,775	0.34%
2021/06/16	0	0.00	2	23.00	22.85	-2	2,285	-0.09%
2021/06/04	0	0.00	2	22.80	22.80	-2	2,562	-0.08%
2021/06/03	5	23.10	0	0.00	23.00	5	2,605	0.19%
2021/05/24	2	22.50	0	0.00	22.40	2	3,103	0.06%
2021/05/17	1	19.30	0	0.00	19.05	1	3,249	0.03%
2021/05/11	0	0.00	1	23.55	23.15	-1	3,236	-0.03%
2021/04/29	0	0.00	1	26.95	27.15	-1	3,896	-0.03%
2021/04/28	1	27.20	0	0.00	27.00	1	3,913	0.03%
2021/04/26	0	0.00	0.3	26.70	26.70	-0.3	4,111	-0.01%
2021/04/23	1	26.00	0	0.00	26.60	1	4,347	0.02%
2021/04/14	1	27.70	0	0.00	28.00	1	4,652	0.02%
2021/04/13	0	0.00	1.1	28.97	28.15	-1.1	4,708	-0.02%
2021/04/09	1	28.80	0	0.00	29.00	1	4,678	0.02%
2021/04/08	0	0.00	1	28.30	28.85	-1	4,623	-0.02%
2021/04/07	1	28.05	4	28.08	28.05	-3	4,576	-0.07%
2021/04/06	0	0.00	1	27.55	27.55	-1	4,543	-0.02%
2021/04/01	0	0.00	5	27.00	26.90	-5	4,543	-0.11%
2021/03/30	0	0.00	25	28.30	27.40	-25	4,525	-0.55%
2021/03/24	3	27.13	0	0.00	27.05	3	4,528	0.07%
2021/03/22	2	28.50	0	0.00	28.45	2	4,594	0.04%
2021/03/19	0	0.00	2	28.65	28.25	-2	4,500	-0.04%
2021/03/18	5	28.50	0	0.00	28.35	5	4,466	0.11%
2021/03/05	1	27.45	5	27.40	27.60	-4	4,795	-0.08%
2021/03/04	25	26.83	3	26.75	26.75	22	4,666	0.47%
2021/02/25	0	0.00	2	25.65	25.70	-2	5,065	-0.04%
2021/02/22	3	25.70	0	0.00	25.55	3	5,716	0.05%
2021/02/19	2	25.10	0	0.00	25.70	2	5,983	0.03%
2021/02/18	3	24.72	4	24.76	25.50	-1	6,045	-0.02%
2021/02/04	1	23.50	0	0.00	23.50	1	6,153	0.02%
2021/02/01	1	23.55	0	0.00	22.50	1	6,330	0.02%
2021/01/28	1	24.10	0	0.00	23.55	1	6,283	0.02%
2021/01/27	0	0.00	25	23.35	23.60	-25	6,041	-0.41%
2021/01/25	1	23.30	1	23.70	23.55	0	6,259	0.00%
2021/01/19	4	24.50	0	0.00	24.45	4	7,090	0.06%
2021/01/18	1	23.90	1	25.15	25.65	0	7,289	0.00%
2021/01/15	2	25.33	0	0.00	24.50	2	7,472	0.03%
2021/01/14	2	26.10	3	26.37	26.10	-1	7,616	-0.01%
2021/01/13	3	27.03	1	26.00	26.00	2	7,644	0.03%
2021/01/12	3	28.13	0	0.00	27.25	3	7,628	0.04%
2021/01/08	1	29.30	0	0.00	29.15	1	7,931	0.01%
2021/01/07	1	29.40	0	0.00	29.40	1	8,027	0.01%
2021/01/05	0	0.00	1	30.45	30.55	-1	8,375	-0.01%
2021/01/04	2	30.25	1	30.55	30.50	1	8,670	0.01%
2020/12/24	1	29.50	0	0.00	29.40	1	9,529	0.01%
2020/12/22	1	28.25	0	0.00	28.25	1	10,782	0.01%
2020/12/16	1	30.70	2	30.63	30.15	-1	11,178	-0.01%
2020/12/11	5	28.92	0	0.00	29.15	5	11,322	0.04%
2020/12/10	20	29.78	0	0.00	29.70	20	11,414	0.18%
2020/12/08	2	29.20	1	28.95	29.00	1	11,434	0.01%
2020/12/07	1	28.90	0	0.00	28.90	1	11,492	0.01%
2020/12/03	0	0.00	1	28.75	28.80	-1	11,760	-0.01%
2020/12/02	0	0.00	8	29.00	28.45	-8	11,930	-0.07%
2020/12/01	3	27.90	9	28.00	29.35	-6	12,367	-0.05%
2020/11/30	3	28.82	1	28.65	28.60	2	12,822	0.02%
2020/11/27	3	29.17	0	0.00	29.15	3	13,012	0.02%
2020/11/26	1	29.85	0	0.00	29.45	1	13,112	0.01%
2020/11/25	3	29.03	1	28.90	29.40	2	13,214	0.02%
2020/11/24	0	0.00	4	30.65	30.50	-4	13,074	-0.03%
2020/11/23	3	30.90	2	30.58	30.80	1	13,164	0.01%
2020/11/20	2	31.55	0	0.00	30.80	2	13,861	0.01%
2020/11/19	5	31.15	1	31.50	31.00	4	13,900	0.03%
2020/11/18	0	0.00	3	35.32	32.55	-3	13,522	-0.02%
2020/11/17	10	36.31	0	0.00	36.15	10	13,395	0.07%
2020/11/16	0	0.00	11	36.90	36.80	-11	13,678	-0.08%
2020/11/13	3	36.62	2	36.90	36.50	1	13,837	0.01%
2020/11/12	5	36.30	0	0.00	36.15	5	14,144	0.04%
2020/11/11	2	36.85	5	36.91	36.90	-3	14,467	-0.02%
2020/11/10	8	36.41	0	0.00	36.15	8	14,618	0.05%
2020/11/09	1	37.25	7	37.04	37.25	-6	14,931	-0.04%
2020/11/06	23	36.40	7	37.04	36.15	16	15,233	0.11%
2020/11/05	0	0.00	29	37.06	36.75	-29	15,914	-0.18%
2020/11/04	2	36.90	5	36.96	36.80	-3	15,893	-0.02%
2020/11/03	3	36.20	9	36.83	37.20	-6	16,057	-0.04%
2020/11/02	19	36.34	21	36.83	36.10	-2	16,099	-0.01%
2020/10/30	4	36.90	4	37.64	36.55	0	16,172	0.00%
2020/10/29	21	37.35	18	37.61	37.95	3	16,032	0.02%
2020/10/28	5	38.88	6	37.79	37.05	-1	15,940	-0.01%
2020/10/27	0	0.00	2	36.30	36.85	-2	15,541	-0.01%
2020/10/26	61	36.40	46	36.13	36.30	15	15,581	0.10%
2020/10/23	30	34.39	37	35.20	36.00	-7	15,291	-0.05%
2020/10/22	27	33.60	27	33.56	33.00	0	14,867	0.00%
2020/10/21	0	0.00	1	33.00	33.00	-1	14,600	-0.01%
2020/10/19	8	33.20	10	32.95	32.65	-2	14,460	-0.01%
2020/10/16	0	0.00	1	33.20	33.15	-1	14,423	-0.01%
2020/10/15	10	32.78	9	32.98	33.15	1	14,187	0.01%
2020/10/14	15	32.52	19	33.17	32.30	-4	14,049	-0.03%
2020/10/13	40	31.96	41	31.50	31.75	-1	13,853	-0.01%
2020/10/12	7	31.71	11	31.03	32.20	-4	13,665	-0.03%
2020/10/08	5	29.96	1	30.10	30.00	4	13,393	0.03%
2020/10/07	3	29.80	0	0.00	30.00	3	13,332	0.02%
2020/10/05	2	29.93	0	0.00	29.60	2	13,095	0.02%
2020/09/30	5	28.30	5	28.10	28.30	0	13,009	0.00%
2020/09/28	5	27.42	4	27.70	28.15	1	13,018	0.01%
2020/09/25	34	30.54	3	30.85	27.15	31	12,999	0.24%
2020/09/24	0	0.00	12	28.88	29.00	-12	11,943	-0.10%
2020/09/23	6	28.09	1	28.20	28.20	5	11,760	0.04%
2020/09/22	5	27.75	0	0.00	27.95	5	11,712	0.04%
2020/09/21	5	28.00	0	0.00	27.80	5	11,732	0.04%
2020/09/18	4	27.81	6	27.93	28.20	-2	11,688	-0.02%
2020/09/15	5	26.60	5	27.10	26.50	0	11,517	0.00%
2020/09/14	5	24.77	0	0.00	26.15	5	11,405	0.04%
2020/09/11	5	26.00	0	0.00	26.00	5	11,235	0.04%
2020/09/10	0	0.00	5	27.45	26.90	-5	11,123	-0.04%
2020/09/09	3	27.58	1	27.65	27.50	2	11,045	0.02%
2020/09/08	14	27.53	1	27.30	27.10	13	10,906	0.12%
2020/09/07	2	29.30	10	29.14	28.70	-8	10,716	-0.07%
2020/09/04	17	28.79	6	29.44	29.60	11	10,534	0.10%
2020/09/03	14	29.35	9	28.82	29.00	5	10,036	0.05%
2020/09/02	2	27.80	0	0.00	28.00	2	9,499	0.02%
2020/09/01	0	0.00	1	27.00	27.00	-1	9,447	-0.01%
2020/08/31	1	27.10	17	26.90	27.20	-16	9,337	-0.17%
2020/08/28	0	0.00	8	26.08	26.50	-8	9,153	-0.09%
2020/08/27	0	0.00	2	25.80	25.75	-2	9,005	-0.02%
2020/08/26	20	26.81	18	26.36	25.75	2	8,866	0.02%
2020/08/25	0	0.00	6	25.01	26.05	-6	8,134	-0.07%
2020/08/24	5	23.20	5	23.50	23.70	0	8,044	0.00%
2020/08/21	10	24.08	5	23.80	23.50	5	7,980	0.06%
2020/08/20	9	23.58	0	0.00	23.40	9	7,820	0.12%
2020/08/19	0	0.00	3	25.87	25.90	-3	7,567	-0.04%
2020/08/18	1	25.30	20	25.74	25.80	-19	7,345	-0.26%
2020/08/17	2	24.65	7	24.94	25.10	-5	7,016	-0.07%
2020/08/14	2	23.45	18	24.12	24.15	-16	6,639	-0.24%
2020/08/13	18	24.30	18	23.71	23.85	0	6,448	0.00%
2020/08/12	21	22.98	16	23.27	24.00	5	6,039	0.08%
2020/08/11	31	23.25	19	23.36	21.90	12	5,662	0.21%
2020/08/10	1	22.50	1	22.85	22.85	0	4,937	0.00%
2020/08/07	5	20.10	7	20.04	20.80	-2	4,861	-0.04%
2020/08/06	2	19.30	65	19.27	19.35	-63	4,793	-1.31%
2020/08/05	17	19.12	1	19.55	19.30	16	4,725	0.34%
2020/08/04	22	18.33	11	18.50	18.55	11	4,700	0.23%
2020/08/03	31	18.20	0	0.00	18.30	31	4,731	0.66%
2020/07/31	0	0.00	31	17.99	17.95	-31	4,808	-0.64%
2020/07/29	31	16.65	0	0.00	17.00	31	4,785	0.65%
2020/07/22	0	0.00	1	16.50	16.70	-1	4,742	-0.02%
2020/07/15	1	15.85	0	0.00	15.70	1	4,578	0.02%
2020/07/10	0	0.00	3	16.67	16.60	-3	4,545	-0.07%
2020/07/09	3	18.72	6	18.90	18.65	-3	4,420	-0.07%
2020/07/08	9	18.95	0	0.00	18.90	9	4,246	0.21%
2020/07/07	30	18.88	8	19.14	18.95	22	4,145	0.53%
2020/07/06	10	19.35	202	19.15	19.40	-192	4,033	-4.76%	大賣/鉅額交易
2020/07/03	230	18.85	30	18.85	18.80	200	3,932	5.09%	大買/鉅額交易
2020/06/24	0	0.00	1	17.80	17.65	-1	3,654	-0.03%
2020/06/23	2	17.23	0	0.00	17.15	2	3,535	0.06%
2020/06/22	0	0.00	10	17.45	17.35	-10	3,524	-0.28%
2020/06/19	7	17.38	0	0.00	17.35	7	3,554	0.20%
2020/06/18	0	0.00	1	17.25	17.25	-1	3,587	-0.03%
2020/06/17	1	17.15	1	17.20	17.10	0	3,611	0.00%
2020/06/15	0	0.00	1	17.00	16.95	-1	3,718	-0.03%
2020/06/12	2	16.48	1	16.70	16.70	1	3,732	0.03%
2020/06/10	1	17.40	0	0.00	17.35	1	3,742	0.03%
2020/06/09	0	0.00	6	17.67	17.55	-6	3,811	-0.16%
2020/06/08	7	17.96	10	17.95	17.85	-3	3,848	-0.08%
2020/06/05	2	17.65	0	0.00	17.55	2	3,677	0.05%
2020/06/04	1	17.35	0	0.00	17.35	1	3,669	0.03%
2020/05/29	3	17.30	2	17.55	17.35	1	3,982	0.03%
2020/05/27	2	17.08	0	0.00	17.15	2	3,917	0.05%
2020/05/26	1	17.60	1	17.50	17.20	0	3,978	0.00%
2020/05/20	3	16.73	0	0.00	16.80	3	3,954	0.08%
2020/05/14	0	0.00	1	17.00	17.05	-1	4,336	-0.02%
2020/05/11	1	17.70	5	17.95	17.50	-4	4,161	-0.10%
2020/05/08	7	17.25	1	17.30	17.30	6	3,963	0.15%
2020/05/07	0	0.00	10	17.23	17.40	-10	3,873	-0.26%
2020/05/06	1	16.75	5	16.90	16.95	-4	3,715	-0.11%
2020/04/28	0	0.00	2	15.33	15.50	-2	3,573	-0.06%
2020/04/21	1	14.85	0	0.00	14.45	1	3,791	0.03%
2020/04/20	1	14.90	0	0.00	14.85	1	3,839	0.03%
2020/04/17	0	0.00	1	15.50	15.00	-1	3,963	-0.03%
2020/04/16	11	14.51	0	0.00	14.60	11	3,991	0.28%
2020/04/14	0	0.00	1	14.70	14.55	-1	4,053	-0.02%
2020/04/10	1	14.50	0	0.00	14.50	1	4,154	0.02%
2020/04/09	0	0.00	2	14.80	14.50	-2	4,200	-0.05%
2020/04/08	1	14.50	0	0.00	14.50	1	4,304	0.02%
2020/04/01	0	0.00	1	14.35	14.50	-1	4,451	-0.02%
2020/03/27	1	14.15	1	14.05	14.10	0	4,381	0.00%
2020/03/26	2	14.00	1	13.90	14.05	1	4,352	0.02%
2020/03/25	2	14.18	1	14.40	14.05	1	4,341	0.02%
2020/03/24	1	13.90	4	13.81	14.00	-3	4,310	-0.07%
2020/03/23	2	12.78	1	12.90	12.80	1	4,248	0.02%
2020/03/20	1	13.20	2	13.55	13.75	-1	4,208	-0.02%
2020/03/19	8	13.19	7	12.86	12.75	1	4,143	0.02%
2020/03/18	1	14.30	1	14.45	14.15	0	4,070	0.00%
2020/03/17	2	14.43	1	14.50	14.40	1	4,038	0.02%
2020/03/16	2	14.38	1	14.60	14.35	1	3,994	0.03%
2020/03/12	1	15.70	0	0.00	15.15	1	3,859	0.03%
2020/03/10	2	16.03	1	16.25	16.40	1	3,750	0.03%
2020/03/09	1	16.75	1	16.40	15.95	0	3,708	0.00%
2020/03/06	7	16.70	2	16.75	16.75	5	3,635	0.14%
2020/03/05	2	17.15	0	0.00	16.95	2	3,607	0.06%
2020/03/04	1	16.85	3	16.93	17.00	-2	3,478	-0.06%
2020/03/02	1	16.30	0	0.00	15.90	1	3,272	0.03%
2020/02/26	1	16.65	0	0.00	16.65	1	3,145	0.03%
2020/02/20	0	0.00	2	17.63	17.50	-2	2,987	-0.07%
2020/02/18	4	17.49	1	17.50	17.20	3	2,789	0.11%
2020/02/17	0	0.00	11	17.13	17.20	-11	2,656	-0.41%
2020/02/14	7	16.84	2	16.73	16.75	5	2,508	0.20%
2020/02/13	0	0.00	1	15.80	15.70	-1	2,339	-0.04%
2020/02/11	0	0.00	5	15.80	15.80	-5	2,364	-0.21%
2020/02/07	7	15.74	3	15.88	15.60	4	2,484	0.16%
2020/02/06	8	15.98	8	15.95	15.95	0	2,732	0.00%
2020/02/04	0	0.00	1	15.80	15.75	-1	2,676	-0.04%
2020/01/31	1	16.00	0	0.00	15.70	1	2,627	0.04%
2020/01/30	1	15.75	0	0.00	15.45	1	2,585	0.04%
2020/01/20	0	0.00	2	17.23	17.15	-2	2,514	-0.08%
2020/01/17	3	17.18	2	17.25	16.95	1	2,533	0.04%
2020/01/15	11	16.79	10	16.60	16.60	1	2,449	0.04%
2020/01/14	0	0.00	22	16.62	16.55	-22	2,432	-0.90%
2020/01/13	0	0.00	2	16.60	16.75	-2	2,436	-0.08%
2020/01/10	21	16.40	21	16.35	16.30	0	2,313	0.00%
2020/01/09	0	0.00	7	15.99	16.00	-7	2,221	-0.32%
2020/01/08	0	0.00	1	16.10	15.90	-1	2,195	-0.05%
2020/01/07	21	15.79	1	16.10	16.05	20	2,187	0.91%
2020/01/06	1	15.50	0	0.00	15.55	1	2,132	0.05%
2020/01/03	1	15.80	1	15.80	15.95	0	2,108	0.00%
2020/01/02	2	16.25	0	0.00	16.20	2	2,077	0.10%
2019/12/31	6	15.97	0	0.00	15.85	6	1,981	0.30%
2019/12/30	3	15.82	0	0.00	15.85	3	1,928	0.16%
2019/11/21	0	0.00	2	14.80	14.85	-2	2,911	-0.07%
2019/11/15	0	0.00	2	15.00	15.05	-2	4,007	-0.05%
2019/11/05	4	15.65	1	16.50	16.25	3	4,060	0.07%
2019/10/28	0	0.00	2	15.75	15.70	-2	3,788	-0.05%
2019/10/25	2	15.85	0	0.00	15.75	2	3,786	0.05%
2019/10/24	1	15.50	0	0.00	15.50	1	3,765	0.03%
2019/10/15	1	15.55	1	15.60	15.50	0	3,781	0.00%
2019/10/14	11	15.39	0	0.00	15.35	11	3,729	0.29%
2019/10/03	0	0.00	10	14.50	14.50	-10	3,675	-0.27%
2019/09/26	0	0.00	12	15.15	15.15	-12	3,809	-0.32%
2019/09/25	0	0.00	10	15.30	15.30	-10	3,802	-0.26%
2019/09/12	10	16.05	0	0.00	15.95	10	3,731	0.27%
2019/09/10	2	15.40	0	0.00	15.35	2	3,515	0.06%
2019/09/04	6	15.97	0	0.00	15.90	6	3,516	0.17%
2019/09/03	3	15.50	1	15.80	15.70	2	3,401	0.06%
2019/08/30	1	15.60	0	0.00	15.70	1	3,278	0.03%
2019/08/29	2	15.30	0	0.00	15.25	2	3,101	0.06%
2019/08/26	5	15.75	6	15.68	15.60	-1	2,977	-0.03%
2019/08/23	3	15.67	13	15.67	15.55	-10	2,875	-0.35%
2019/08/22	14	16.34	7	16.06	15.90	7	2,778	0.25%
2019/08/21	2	15.85	5	15.85	15.85	-3	2,167	-0.14%
2019/08/20	1	14.65	0	0.00	14.45	1	1,913	0.05%
2019/08/19	5	13.95	0	0.00	14.00	5	1,780	0.28%
2019/08/15	1	14.15	0	0.00	14.00	1	1,731	0.06%
2019/08/13	2	14.85	0	0.00	14.90	2	1,569	0.13%
2019/07/26	1	14.35	0	0.00	14.20	1	1,817	0.06%
2019/07/25	1	15.05	0	0.00	14.90	1	1,762	0.06%
2019/07/09	0	0.00	10	15.05	14.95	-10	2,645	-0.38%
2019/07/04	11	15.68	1	15.55	15.70	10	2,984	0.34%
2019/06/26	0	0.00	9	14.70	14.90	-9	2,943	-0.31%
2019/06/24	0	0.00	1	15.00	14.95	-1	3,000	-0.03%
2019/06/21	2	14.90	0	0.00	14.90	2	3,081	0.06%
2019/06/17	8	15.03	0	0.00	14.75	8	3,152	0.25%
2019/05/30	0	0.00	5	13.95	14.10	-5	2,993	-0.17%
2019/05/29	5	13.75	0	0.00	13.75	5	2,953	0.17%
2019/05/20	0	0.00	2	13.20	13.10	-2	2,842	-0.07%
2019/05/16	0	0.00	14	13.65	13.55	-14	2,798	-0.50%
2019/05/14	14	14.05	0	0.00	13.80	14	2,747	0.51%
2019/05/10	1	14.95	14	14.65	14.40	-13	2,665	-0.49%
2019/05/09	1	15.15	0	0.00	14.65	1	2,620	0.04%
2019/05/06	4	14.00	0	0.00	13.95	4	2,418	0.17%
2019/05/02	1	14.30	1	14.25	14.35	0	2,368	0.00%
2019/04/26	4	14.20	0	0.00	14.20	4	2,286	0.17%
2019/04/24	0	0.00	21	14.10	14.10	-21	2,216	-0.95%
2019/04/23	8	14.84	10	15.05	14.45	-2	2,161	-0.09%
2019/04/22	0	0.00	1	15.90	15.95	-1	2,000	-0.05%
2019/04/19	2	16.60	0	0.00	16.20	2	1,943	0.10%
2019/04/18	0	0.00	1	16.35	16.35	-1	1,718	-0.06%
2019/04/17	6	14.73	1	14.70	14.90	5	1,679	0.30%
2019/04/16	1	14.50	0	0.00	14.90	1	1,600	0.06%
2019/04/15	0	0.00	21	14.99	15.10	-21	1,442	-1.46%
2019/04/12	0	0.00	11.1	14.19	14.15	-11.1	1,168	-0.95%
2019/04/03	0	0.00	3	11.60	11.50	-3	664	-0.45%
2019/04/02	0	0.00	1	11.70	11.40	-1	650	-0.15%
2019/03/26	8	11.84	10	12.00	11.35	-2	462	-0.43%
2019/03/22	0	0.00	6	10.40	10.65	-6	262	-2.28%
2019/03/19	3	10.05	0	0.00	10.15	3	224	1.34%
2019/03/18	0	0.00	3	10.65	10.05	-3	217	-1.38%
2019/02/27	3	9.50	0	0.00	9.53	3	169	1.77%
2019/02/14	0	0.00	2	9.75	9.73	-2	179	-1.12%
2019/01/29	1	9.85	0	0.00	9.80	1	180	0.55%
2018/11/20	0	0.00	4	10.00	10.05	-4	227	-1.76%
2018/09/04	3	10.10	0	0.00	10.15	3	472	0.63%
2018/08/20	0	0.00	5	10.15	10.05	-5	567	-0.88%
2018/08/14	2	10.40	0	0.00	10.40	2	565	0.35%
2018/08/02	1	10.95	0	0.00	10.80	1	611	0.16%
2018/07/25	0	0.00	2	10.70	10.75	-2	595	-0.34%
2018/07/23	0	0.00	3	10.75	10.80	-3	597	-0.50%
2018/07/20	5	10.78	0	0.00	10.90	5	598	0.84%
2018/07/09	0	0.00	2	10.80	10.85	-2	660	-0.30%
2018/07/06	2	11.00	0	0.00	11.15	2	657	0.30%
2018/07/02	3	10.70	0	0.00	10.70	3	728	0.41%
2018/06/11	1	11.40	0	0.00	11.40	1	752	0.13%
2018/06/05	1	11.50	0	0.00	11.55	1	723	0.14%
2018/05/31	2	11.40	0	0.00	11.40	2	727	0.27%
2018/05/16	0	0.00	4	10.66	10.65	-4	684	-0.58%
2018/04/12	0	0.00	1	11.85	11.65	-1	860	-0.12%
2018/04/11	1	11.80	0	0.00	11.65	1	869	0.11%
2018/04/10	5	11.85	0	0.00	11.90	5	828	0.60%
2018/01/08	0	0.00	65	12.30	12.35	-65	2,238	-2.90%
2018/01/05	0	0.00	76	12.55	12.45	-76	2,222	-3.42%
2018/01/04	0	0.00	3	12.45	12.50	-3	2,207	-0.14%
2018/01/02	0	0.00	2	12.75	12.55	-2	2,142	-0.09%