廣運 (6125)-凱基-興隆券商分點個股進出

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
122.5
漲跌
▲11.0
漲幅
+9.87%
成交量
28,359張
產業
上櫃光電類股
440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－凱基-興隆券商分點個股進出

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

凱基-興隆券商分點個股進出
凱基-興隆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
2024/05/31	31	117.50	39	122.05	122.50	-8	31,404	-0.03%
2024/05/30	34	114.62	36	113.71	111.50	-2	31,367	-0.01%
2024/05/29	48	126.08	44	127.08	117.00	4	31,281	0.01%
2024/05/28	36	121.78	34	122.94	123.50	2	31,172	0.01%
2024/05/27	42	123.83	39	125.77	124.00	3	31,159	0.01%
2024/05/24	9	114.28	7	114.36	119.00	2	31,040	0.01%
2024/05/23	9	109.44	35.2	110.09	114.00	-26.2	30,561	-0.09%
2024/05/22	22.1	106.14	8.1	106.93	104.00	14	29,397	0.05%
2024/05/21	14	100.54	17.2	101.51	105.00	-3.2	28,344	-0.01%
2024/05/20	18	95.51	25.1	98.28	95.80	-7	27,511	-0.03%
2024/05/17	9	91.62	10	91.83	92.00	-1	26,564	0.00%
2024/05/16	6.3	92.51	9	92.83	90.70	-2.7	26,981	-0.01%
2024/05/15	5	91.86	13	90.80	90.80	-8	27,304	-0.03%
2024/05/14	9	92.40	9	92.96	93.00	0	27,389	0.00%
2024/05/13	16	90.68	19	91.11	91.00	-3	27,000	-0.01%
2024/05/10	2	85.45	6	86.25	87.60	-4	26,666	-0.01%
2024/05/09	5	87.86	1	86.10	85.30	4	26,496	0.02%
2024/05/08	1	87.10	4	87.70	87.10	-3	26,371	-0.01%
2024/05/07	2	90.65	1	87.30	87.50	1	26,431	0.00%
2024/05/06	5	90.76	2	91.15	89.70	3	26,141	0.01%
2024/05/03	8	92.63	4	89.80	89.50	4	25,882	0.02%
2024/05/02	7	91.81	3	90.93	90.40	4	25,535	0.02%
2024/04/30	14	91.64	16	92.08	91.70	-2	25,338	-0.01%
2024/04/29	15.1	93.81	9	92.03	90.00	6.1	24,846	0.02%
2024/04/26	4	92.05	10	92.21	91.70	-6	24,454	-0.02%
2024/04/25	13	90.68	14	90.74	90.50	-1	23,795	0.00%
2024/04/24	22	91.19	38	91.83	90.20	-16	23,062	-0.07%
2024/04/23	5	83.96	11	86.74	87.40	-6	21,598	-0.03%
2024/04/22	15	86.45	13	87.14	80.60	2	21,112	0.01%
2024/04/19	12	85.05	29.1	86.74	87.30	-17.1	20,636	-0.08%
2024/04/18	17	84.74	5	85.34	84.20	12	20,040	0.06%
2024/04/17	51	78.38	65	80.25	85.00	-14	19,670	-0.07%
2024/04/16	56	76.75	64	77.04	77.30	-8	19,260	-0.04%
2024/04/15	51	79.19	53	77.94	78.20	-2	19,208	-0.01%
2024/04/12	41	81.50	37	79.94	80.00	4	19,133	0.02%
2024/04/11	51	82.66	34	80.70	81.00	17	19,030	0.09%
2024/04/10	3	83.03	1	84.80	82.40	2	19,007	0.01%
2024/04/09	4	83.88	5	83.56	84.50	-1	18,905	-0.01%
2024/04/08	8	84.11	10	84.03	84.00	-2	18,859	-0.01%
2024/04/03	45	79.90	48	82.19	81.20	-3	19,123	-0.02%
2024/04/02	49	81.50	47	80.62	80.80	2	19,179	0.01%
2024/04/01	4	83.88	1	83.90	83.00	3	19,042	0.02%
2024/03/29	10	85.07	2	84.85	82.80	8	18,968	0.04%
2024/03/28	41	84.31	43	85.67	84.50	-2	18,697	-0.01%
2024/03/27	10	85.52	17	84.91	84.00	-7	18,565	-0.04%
2024/03/26	18	88.73	13	85.76	82.70	5	18,330	0.03%
2024/03/25	47	84.61	63	85.79	88.40	-16	17,386	-0.09%
2024/03/22	24	80.17	9	80.48	80.40	15	16,422	0.09%
2024/03/21	16	80.34	20	80.15	79.00	-4	16,345	-0.02%
2024/03/20	57	79.21	53	78.89	78.60	4	16,230	0.02%
2024/03/19	54	81.29	51	79.10	78.90	3	16,135	0.02%
2024/03/18	53	80.31	52	80.79	81.50	1	16,027	0.01%
2024/03/15	61	78.57	63	80.18	80.00	-2	15,920	-0.01%
2024/03/14	57	80.53	49	79.18	78.90	8	15,772	0.05%
2024/03/13	57	85.00	51	80.77	81.70	6	15,553	0.04%
2024/03/12	56	80.41	59	81.61	83.70	-3	15,019	-0.02%
2024/03/11	46	79.04	50	81.07	79.30	-4	14,608	-0.03%
2024/03/08	50	84.80	50	78.29	77.80	0	14,227	0.00%
2024/03/07	67	90.63	183	89.30	86.10	-116	13,955	-0.83%	大賣/鉅額交易
2024/03/06	24	90.74	43	91.10	91.50	-19	13,398	-0.14%
2024/03/05	45	88.54	172	86.11	87.50	-127	12,482	-1.02%	大賣/鉅額交易
2024/03/04	80	90.29	59.1	90.55	87.60	20.9	12,213	0.17%
2024/03/01	285.1	87.36	11	88.81	86.70	274.1	11,521	2.38%	大買/鉅額交易
2024/02/29	9.1	81.37	19	82.93	85.20	-9.9	10,326	-0.10%
2024/02/27	10	78.62	8	79.51	77.50	2	9,867	0.02%
2024/02/26	6	77.47	24	77.71	81.10	-18	9,308	-0.19%
2024/02/23	5	75.40	103	74.73	73.80	-98	9,099	-1.08%	大賣/
2024/02/22	7	77.57	30	76.84	76.50	-23	9,437	-0.24%
2024/02/21	2	77.20	2.1	77.32	77.40	-0.1	9,754	0.00%
2024/02/20	5	74.28	2	74.20	74.70	3	9,647	0.03%
2024/02/19	8	76.10	12	73.58	74.70	-4	9,466	-0.04%
2024/02/16	10	69.10	9.2	70.91	70.80	0.8	8,888	0.01%
2024/02/15	132	62.56	13	65.97	66.20	119	8,301	1.43%	大買/鉅額交易
2024/02/05	0	0.00	2	62.20	62.00	-2	7,877	-0.03%
2024/02/02	2	62.50	92	62.11	62.90	-90	7,844	-1.15%
2024/02/01	10	61.90	1	61.40	61.50	9	7,767	0.12%
2024/01/30	2	61.70	2	62.00	60.90	0	7,706	0.00%
2024/01/25	31	59.92	2	60.60	59.30	29	7,566	0.38%
2024/01/24	20	60.55	4	60.40	60.40	16	7,576	0.21%
2024/01/23	20	60.90	16	60.83	60.80	4	7,604	0.05%
2024/01/22	42	61.98	7	61.67	62.40	35	7,548	0.46%
2024/01/19	3	60.40	0	0.00	60.60	3	7,405	0.04%
2024/01/17	1	58.80	0	0.00	58.60	1	7,378	0.01%
2024/01/16	1	60.00	3	60.20	60.20	-2	7,338	-0.03%
2024/01/15	6	60.67	5	60.44	60.00	1	7,324	0.01%
2024/01/11	1	59.30	23	59.34	59.20	-22	7,209	-0.31%
2024/01/10	1	58.00	0	0.00	58.00	1	7,240	0.01%
2024/01/09	1	56.90	0	0.00	56.50	1	7,254	0.01%
2024/01/04	3	60.27	0	0.00	60.70	3	7,255	0.04%
2024/01/03	2	62.85	0	0.00	62.20	2	7,304	0.03%
2024/01/02	3	62.17	15	63.54	63.70	-12	7,283	-0.16%
2023/12/29	2	64.10	24	64.89	63.00	-22	7,191	-0.31%
2023/12/28	1	58.90	10	59.57	60.80	-9	6,667	-0.13%
2023/12/27	1	56.50	1	56.70	57.10	0	6,550	0.00%
2023/12/26	0	0.00	3	57.17	57.10	-3	6,642	-0.05%
2023/12/25	1	56.80	0	0.00	56.60	1	6,791	0.01%
2023/12/22	0.1	57.60	1	57.00	56.90	-1	6,801	-0.01%
2023/12/14	0	0.00	2	58.60	58.60	-2	7,037	-0.03%
2023/12/08	0	0.00	1	62.80	62.80	-1	7,100	-0.01%
2023/12/06	1	64.10	0	0.00	64.00	1	7,583	0.01%
2023/12/04	2	66.15	2	66.40	64.90	0	7,571	0.00%
2023/12/01	5	63.00	5	63.70	64.00	0	7,145	0.00%
2023/11/30	0	0.00	13	62.87	62.90	-13	7,028	-0.18%
2023/11/29	1	61.90	0	0.00	61.90	1	7,005	0.01%
2023/11/27	0	0.00	3	63.33	61.50	-3	7,156	-0.04%
2023/11/23	10	63.50	18	63.50	62.20	-8	6,995	-0.11%
2023/11/22	1	59.40	69	59.95	59.60	-68	6,820	-1.00%
2023/11/21	36	62.45	1	62.30	62.00	35	6,825	0.51%
2023/11/20	77	58.16	3	59.63	61.30	74	6,627	1.12%
2023/11/17	81	53.56	41	52.97	55.80	40	6,516	0.61%
2023/11/16	5	50.36	2	50.18	50.80	3	7,145	0.04%
2023/11/10	1	50.50	0	0.00	50.70	1	8,244	0.01%
2023/11/07	0	0.00	1	52.90	52.70	-1	9,108	-0.01%
2023/11/06	0	0.00	2	53.00	53.30	-2	9,330	-0.02%
2023/11/01	1	50.80	0	0.00	51.10	1	10,308	0.01%
2023/10/31	3	50.73	0	0.00	49.85	3	10,723	0.03%
2023/10/26	3	53.53	0	0.00	53.00	3	11,875	0.03%
2023/10/25	1	55.90	0	0.00	55.90	1	12,230	0.01%
2023/10/20	1	54.00	0	0.00	54.60	1	14,195	0.01%
2023/10/18	2	55.05	1	55.50	55.00	1	14,986	0.01%
2023/10/17	2	58.25	1	56.70	56.70	1	14,982	0.01%
2023/10/11	0	60.40	0	0.00	59.50	0	14,940	0.00%
2023/10/05	1	64.90	1	63.60	63.70	0	14,871	0.00%
2023/10/04	1	61.50	0	0.00	63.20	1	14,861	0.01%
2023/10/03	3	63.23	0	0.00	62.60	3	14,915	0.02%
2023/10/02	2	65.15	2	65.15	64.80	0	15,031	0.00%
2023/09/28	5	63.62	1	64.40	64.20	4	15,080	0.03%
2023/09/27	1	61.40	2	61.70	62.00	-1	15,038	-0.01%
2023/09/26	1	61.20	0	0.00	61.00	1	15,200	0.01%
2023/09/25	0	0.00	1	61.80	61.90	-1	15,227	-0.01%
2023/09/22	2	61.20	1	61.00	61.40	1	15,349	0.01%
2023/09/21	1	59.10	0	0.00	59.50	1	15,359	0.01%
2023/09/20	1	61.40	1	60.60	60.50	0	15,458	0.00%
2023/09/19	2	61.45	1	60.70	60.70	1	15,624	0.01%
2023/09/18	2.1	62.01	3	62.47	61.80	-1	16,630	-0.01%
2023/09/15	1	63.90	1	63.70	63.40	0	17,029	0.00%
2023/09/14	1	63.60	2	64.15	63.10	-1	17,006	-0.01%
2023/09/13	3	62.13	3	62.20	62.70	0	16,985	0.00%
2023/09/12	4	61.72	1	61.50	61.50	3	17,199	0.02%
2023/09/11	1	68.59	5	69.20	68.00	-4	17,018	-0.02%
2023/09/08	4	76.15	2	76.55	75.50	2	17,221	0.01%
2023/09/06	3	78.93	2	79.20	78.90	1	17,953	0.01%
2023/09/05	3	78.57	2	78.40	77.50	1	18,626	0.01%
2023/09/04	5	78.14	3	77.93	77.00	2	19,046	0.01%
2023/09/01	4	79.07	3	79.07	78.90	1	19,801	0.01%
2023/08/31	5	79.48	4	79.73	80.90	1	20,581	0.00%
2023/08/30	3	77.57	1	77.70	77.20	2	20,991	0.01%
2023/08/29	5	76.28	4	76.30	76.70	1	21,199	0.00%
2023/08/28	16	77.01	15	76.51	75.40	1	21,261	0.00%
2023/08/25	1	79.00	1	80.60	80.60	0	21,124	0.00%
2023/08/24	7	82.81	2.1	82.96	80.90	4.9	21,174	0.02%
2023/08/23	5	81.06	18	82.28	81.50	-13	21,170	-0.06%
2023/08/22	15.1	85.00	13	84.98	84.00	2.1	20,851	0.01%
2023/08/21	1	78.90	7	77.30	79.50	-6	20,219	-0.03%
2023/08/18	10	73.50	13	75.18	72.30	-3	19,950	-0.02%
2023/08/17	32	73.71	12	74.55	75.70	20	19,720	0.10%
2023/08/16	3	71.83	9	71.02	72.50	-6	19,390	-0.03%
2023/08/15	6	72.08	6	72.73	71.80	0	19,275	0.00%
2023/08/14	22	70.99	12	72.69	71.30	10	18,967	0.05%
2023/08/11	4	70.00	5	69.80	69.80	-1	18,584	-0.01%
2023/08/10	3	67.73	1.1	69.09	67.00	1.9	18,311	0.01%
2023/08/09	0	0.00	2	71.10	70.60	-2	18,094	-0.01%
2023/08/08	10	70.03	2	70.15	69.90	8	17,853	0.04%
2023/08/07	11	71.46	10	70.89	72.40	1	17,630	0.01%
2023/08/04	9.2	69.71	4.1	70.00	68.30	5.1	17,160	0.03%
2023/08/02	6.1	72.53	8.2	72.22	69.30	-2.1	16,808	-0.01%
2023/08/01	14	77.39	6	77.88	76.90	8	16,673	0.05%
2023/07/31	8	79.40	34.1	79.51	77.50	-26.1	16,440	-0.16%
2023/07/28	7	83.33	4	83.98	83.30	3	15,957	0.02%
2023/07/27	25.2	87.78	17	88.69	84.10	8.2	15,570	0.05%
2023/07/26	8.1	92.60	8	91.86	86.30	0.1	14,726	0.00%
2023/07/25	13	101.27	15.1	100.70	95.80	-2.1	14,249	-0.01%
2023/07/24	4	101.38	6	103.52	103.50	-2	13,605	-0.01%
2023/07/21	0	0.00	0	97.50	96.40	0	12,825	0.00%
2023/07/20	0	0.00	0	87.10	89.70	0	12,819	0.00%
2023/07/19	0	0.00	0	83.00	81.60	0	12,774	0.00%
2023/07/17	0	0.00	0	82.75	83.40	0	12,885	0.00%
2023/07/12	0	76.20	0	0.00	76.40	0	13,087	0.00%
2023/07/10	0.1	78.68	0	0.00	76.50	0.1	13,250	0.00%
2023/07/07	6.1	83.25	1	83.70	83.00	5.1	13,183	0.04%
2023/07/06	15	84.51	0	0.00	87.50	15	13,073	0.11%
2023/07/05	0	0.00	15	76.80	81.30	-15	13,003	-0.12%
2023/07/04	0	0.00	19	81.46	81.80	-19	13,031	-0.15%
2023/07/03	15	75.00	8.5	75.25	75.60	6.5	12,877	0.05%
2023/06/30	8	66.73	11	63.33	68.80	-3	12,849	-0.02%
2023/06/29	0	0.00	2	63.30	62.60	-2	12,815	-0.02%
2023/06/28	2	60.85	12	60.98	62.10	-10	12,731	-0.08%
2023/06/27	2.1	59.24	6	62.82	58.80	-3.9	12,580	-0.03%
2023/06/26	18	65.32	22	65.93	65.30	-4	12,367	-0.03%
2023/06/21	27	63.20	12	62.52	63.50	15	11,328	0.13%
2023/06/20	0	0.00	0	57.80	57.80	0	10,914	0.00%
2023/06/19	0	0.00	2	52.60	52.60	-2	10,973	-0.02%
2023/06/16	26	47.42	5	47.35	47.85	21	10,939	0.19%
2023/06/15	1	45.70	0	0.00	46.05	1	10,667	0.01%
2023/06/14	8	45.51	2	46.40	46.00	6	10,499	0.06%
2023/06/13	2	44.88	13	43.68	45.30	-11	10,174	-0.11%
2023/06/12	0.1	43.30	24	44.06	42.75	-23.9	9,884	-0.24%
2023/06/09	12	43.96	3	45.04	44.70	9	9,545	0.09%
2023/06/08	1	43.00	18	42.96	42.30	-17	8,808	-0.19%
2023/06/07	26	42.83	5	41.70	42.20	21	8,347	0.25%
2023/06/06	31.1	40.57	1	40.10	41.60	30.1	7,586	0.40%
2023/06/05	4	40.13	3.1	41.50	41.50	1	6,726	0.01%
2023/06/02	2	37.18	5.1	37.61	37.75	-3.1	6,135	-0.05%
2023/06/01	2	33.50	2	33.95	34.35	0	5,841	0.00%
2023/05/31	1	34.30	3	35.25	34.50	-2	5,684	-0.04%
2023/05/30	4	34.31	2	34.95	34.60	2	5,527	0.04%
2023/05/29	1	34.85	5.3	34.32	35.10	-4.3	5,297	-0.08%
2023/05/25	1	32.40	2.2	32.57	32.65	-1.2	4,861	-0.02%
2023/05/16	10	28.95	10	28.75	28.70	0	4,410	0.00%
2023/05/15	0.1	28.30	0	0.00	28.25	0.1	4,382	0.00%
2023/05/11	1	28.85	0	0.00	28.30	1	4,428	0.02%
2023/05/09	0.1	28.90	4	28.89	28.65	-4	4,363	-0.09%
2023/05/08	4.1	29.74	0	0.00	29.35	4.1	4,261	0.10%
2023/05/05	0	0.00	0.1	32.30	32.60	-0.1	3,986	0.00%
2023/05/02	0	0.00	1	31.80	31.75	-1	3,932	-0.03%
2023/04/26	0	0.00	4	30.80	30.90	-4	3,868	-0.10%
2023/04/24	0.1	31.30	0	0.00	31.35	0.1	3,790	0.00%
2023/04/20	0.1	31.85	1	31.10	31.10	-1	3,674	-0.03%
2023/04/19	0	0.00	1.2	32.18	32.05	-1.2	3,592	-0.03%
2023/04/18	2.1	31.21	75	31.56	31.50	-73	3,436	-2.12%
2023/04/17	3.2	31.80	0	0.00	31.50	3.2	3,365	0.09%
2023/04/14	0.1	30.98	110	31.03	31.20	-109.9	3,253	-3.38%	大賣/鉅額交易
2023/04/13	34.1	30.96	1.3	30.92	31.20	32.8	3,171	1.03%
2023/04/11	148	30.57	1	30.75	30.20	147	2,980	4.93%	大買/鉅額交易
2023/04/10	4	30.19	1.1	30.70	30.70	3	2,917	0.10%
2023/04/07	0	0.00	2	29.90	29.90	-2	2,834	-0.07%
2023/04/06	0	0.00	1	28.75	29.30	-1	2,738	-0.04%
2023/03/31	0	0.00	10	29.15	29.05	-10	2,708	-0.37%
2023/03/30	3	29.40	0	0.00	29.50	3	2,665	0.11%
2023/03/27	1	29.60	1	29.35	29.30	0	2,527	0.00%
2023/03/22	0	0.00	2	29.45	29.35	-2	2,487	-0.08%
2023/03/17	2	28.98	0	0.00	29.10	2	2,415	0.08%
2023/03/15	44	29.28	34	29.53	29.35	10	2,328	0.43%
2023/03/13	0	0.00	10	27.56	27.65	-10	2,243	-0.45%
2023/03/09	0	0.00	2	29.00	28.60	-2	2,265	-0.09%
2023/03/08	0	0.00	2	28.45	28.70	-2	2,226	-0.09%
2023/03/07	0	0.00	1	28.10	28.00	-1	2,162	-0.05%
2023/03/03	0	0.00	1	27.55	27.55	-1	2,134	-0.05%
2023/03/01	0	0.00	3	27.95	27.65	-3	2,139	-0.14%
2023/02/23	5	28.02	1	28.20	27.70	4	2,112	0.19%
2023/02/22	0	0.00	10	27.05	27.75	-10	2,077	-0.48%
2023/02/21	0	0.00	5	27.35	27.35	-5	2,050	-0.24%
2023/02/20	0	0.00	5	27.65	27.65	-5	2,045	-0.24%
2023/02/17	0.1	26.75	0	0.00	27.10	0.1	1,983	0.00%
2023/02/07	20	26.59	0	0.00	26.50	20	2,095	0.95%
2023/02/03	0	0.00	2	26.70	26.40	-2	2,203	-0.09%
2023/02/01	10	26.70	0	0.00	26.50	10	2,228	0.45%
2023/01/31	2	26.40	0	0.00	26.60	2	2,226	0.09%
2022/12/12	0.1	26.20	0	0.00	26.30	0.1	3,184	0.00%
2022/12/09	1	26.65	5	27.10	26.70	-4	3,240	-0.12%
2022/12/07	1	26.00	0	0.00	26.00	1	3,350	0.03%
2022/12/02	0	0.00	1	26.65	26.65	-1	3,290	-0.03%
2022/11/30	0	0.00	12	26.08	25.95	-12	3,348	-0.36%
2022/11/29	5	25.45	5	25.30	25.55	0	3,456	0.00%
2022/11/28	0	0.00	1	25.50	25.50	-1	3,541	-0.03%
2022/11/24	1	25.40	0	0.00	25.35	1	3,986	0.03%
2022/11/18	0	0.00	10	26.00	25.90	-10	4,731	-0.21%
2022/11/15	0	0.00	1	25.35	25.50	-1	5,049	-0.02%
2022/11/11	1	25.55	0	0.00	25.00	1	5,368	0.02%
2022/11/08	0	0.00	1	25.25	24.85	-1	5,629	-0.02%
2022/11/07	2	24.95	0	0.00	24.90	2	5,645	0.04%
2022/11/02	0	0.00	2.4	25.00	24.90	-2.4	5,819	-0.04%
2022/11/01	4	24.63	0	0.00	24.75	4	5,819	0.07%
2022/10/24	0	0.00	1	24.45	24.40	-1	5,981	-0.02%
2022/10/21	5	24.25	0	0.00	24.05	5	6,047	0.08%
2022/10/19	5	25.55	0	0.00	25.10	5	6,126	0.08%
2022/10/18	1	25.00	0	0.00	25.30	1	6,122	0.02%
2022/10/17	7	24.88	0	0.00	24.90	7	6,138	0.11%
2022/10/11	1	25.95	0	0.00	25.95	1	6,412	0.02%
2022/10/05	0	0.00	1	29.60	28.40	-1	6,639	-0.02%
2022/10/04	1	28.55	0	0.00	28.80	1	6,554	0.02%
2022/09/30	0	0.00	1	27.15	27.50	-1	6,597	-0.02%
2022/09/29	0	0.00	1	28.10	27.55	-1	6,601	-0.02%
2022/09/28	0.2	27.65	0	0.00	27.10	0.2	6,613	0.00%
2022/09/26	0.2	29.43	3	28.90	29.25	-2.8	6,818	-0.04%
2022/09/23	0.4	30.71	0	0.00	30.50	0.4	6,879	0.01%
2022/09/21	3	32.15	0	0.00	31.30	3	7,035	0.04%
2022/09/16	1.3	31.88	0	0.00	31.65	1.3	7,247	0.02%
2022/09/15	1	32.50	0	0.00	32.50	1	7,191	0.01%
2022/09/14	22.2	32.69	24	32.89	33.15	-1.8	7,084	-0.03%
2022/09/13	20	32.65	20	32.50	32.75	0	7,032	0.00%
2022/09/12	31	32.99	30	33.13	32.65	1	7,037	0.01%
2022/09/07	50	32.05	50	32.04	32.00	0	7,020	0.00%
2022/09/06	50.2	32.54	52	31.86	31.70	-1.9	7,026	-0.03%
2022/09/05	133	32.69	130	32.80	32.55	3	6,985	0.04%	大買/大賣/
2022/09/02	1.1	32.26	0	0.00	32.50	1.1	6,875	0.02%
2022/09/01	3	33.45	66	33.46	32.90	-63	6,832	-0.92%
2022/08/31	66.2	32.87	5	32.90	33.40	61.2	6,709	0.91%
2022/08/30	23	32.36	32.3	32.27	32.70	-9.3	6,537	-0.14%
2022/08/29	0.3	30.05	0	0.00	30.70	0.3	6,330	0.00%
2022/08/25	12	32.02	0	0.00	32.05	12	6,172	0.19%
2022/08/22	7	32.00	0	0.00	32.25	7	5,735	0.12%
2022/08/19	0	0.00	5.3	30.69	31.95	-5.3	5,510	-0.10%
2022/08/18	0	0.00	1	30.00	30.15	-1	5,293	-0.02%
2022/08/16	2	29.90	0	0.00	29.70	2	5,316	0.04%
2022/08/11	0	0.00	13	30.06	29.85	-13	4,987	-0.26%
2022/08/10	0	0.00	1	29.80	29.55	-1	4,904	-0.02%
2022/08/09	8	29.42	10	29.45	29.75	-2	4,841	-0.04%
2022/08/03	1	28.00	0	0.00	27.85	1	4,625	0.02%
2022/08/02	1	28.50	0	0.00	28.40	1	4,589	0.02%
2022/08/01	2	29.70	0	0.00	29.20	2	4,547	0.04%
2022/07/26	1	30.00	0	0.00	29.80	1	4,174	0.02%
2022/07/21	0	0.00	3	30.00	29.90	-3	4,049	-0.07%
2022/07/20	0.3	30.00	1.1	30.37	30.35	-0.8	3,972	-0.02%
2022/07/19	0	0.00	2.6	29.94	29.80	-2.6	3,873	-0.07%
2022/07/18	30	28.05	52	28.68	29.40	-22	3,783	-0.58%
2022/07/15	81.2	27.88	71.3	28.17	28.00	10	3,622	0.27%
2022/07/14	40	27.25	56.3	27.31	27.70	-16.3	3,502	-0.46%
2022/07/13	18.3	26.85	3	27.10	26.95	15.3	3,340	0.46%
2022/07/11	1	28.10	0	0.00	28.10	1	3,209	0.03%
2022/07/08	1	26.80	4	27.46	27.40	-3	3,106	-0.10%
2022/07/06	6	26.23	6	26.35	26.05	0	3,015	0.00%
2022/07/05	9.5	27.07	0	0.00	26.30	9.5	2,977	0.32%
2022/07/01	2	28.53	5	29.62	28.55	-3	2,680	-0.11%
2022/06/29	0	0.00	3	30.78	30.95	-3	2,437	-0.12%
2022/06/28	1.3	29.51	3	30.32	30.65	-1.8	2,326	-0.08%
2022/06/27	2	30.05	9	29.22	30.05	-7	2,151	-0.33%
2022/06/23	2	27.85	0.3	28.05	27.85	1.8	1,928	0.09%
2022/06/21	0.3	27.25	0	0.00	27.80	0.3	1,921	0.01%
2022/06/20	0	0.00	1	28.75	27.65	-1	1,904	-0.05%
2022/06/17	1	27.85	1	27.85	28.15	0	1,858	0.00%
2022/06/16	0	0.00	6	27.88	27.10	-6	1,801	-0.33%
2022/06/15	1.1	28.18	10	28.47	28.05	-8.9	1,760	-0.51%
2022/06/14	0	0.00	1	28.10	28.15	-1	1,842	-0.05%
2022/06/09	71	27.71	70	27.89	27.75	1	1,728	0.06%
2022/06/08	0	0.00	1	27.40	27.10	-1	1,609	-0.06%
2022/06/07	0	26.85	0	0.00	26.75	0	1,643	0.00%
2022/06/06	3	27.17	2	26.60	26.60	1	1,658	0.06%
2022/06/02	0	0.00	1	26.80	26.65	-1	1,661	-0.06%
2022/05/30	1	26.00	1	26.50	26.50	0	1,671	0.00%
2022/05/27	1	26.05	1	25.85	25.80	0	1,647	0.00%
2022/05/26	20	26.13	20	26.38	25.90	0	1,705	0.00%
2022/05/25	1	26.20	1	25.45	25.40	0	1,690	0.00%
2022/05/23	0	0.00	1	25.00	25.00	-1	1,815	-0.06%
2022/05/20	1	24.60	1	24.70	24.60	0	1,850	0.00%
2022/05/19	1	24.45	0	24.00	24.40	1	1,891	0.05%
2022/05/09	1	22.80	0	0.00	22.70	1	2,417	0.04%
2022/04/19	0	24.40	0	0.00	24.20	0	2,922	0.00%
2022/04/06	1	25.80	0	0.00	25.80	1	4,275	0.02%
2022/03/31	0	0.00	1	26.10	26.05	-1	4,630	-0.02%
2022/03/30	0	0.00	2	26.20	26.40	-2	4,643	-0.04%
2022/03/29	0	0.00	1	26.05	26.00	-1	4,668	-0.02%
2022/03/18	5	26.33	0	0.00	26.30	5	4,784	0.10%
2022/03/17	20	26.55	20	26.58	26.20	0	4,800	0.00%
2022/03/10	0	0.00	1	25.45	25.80	-1	4,732	-0.02%
2022/03/09	1	24.95	0	0.00	24.70	1	4,690	0.02%
2022/03/07	2	24.90	0	0.00	24.80	2	4,639	0.04%
2022/03/02	3	25.75	0	0.00	25.80	3	4,644	0.06%
2022/03/01	0	0.00	10	25.80	26.00	-10	4,646	-0.22%
2022/02/25	50	25.45	40	25.40	25.60	10	4,582	0.22%
2022/02/24	2	27.00	0	0.00	25.90	2	4,501	0.04%
2022/02/23	11	26.26	0	0.00	26.85	11	4,378	0.25%
2022/02/18	2	27.15	1	27.30	27.20	1	4,619	0.02%
2022/02/17	1	27.10	0	0.00	26.70	1	4,659	0.02%
2022/01/19	1	28.20	0	0.00	27.95	1	5,495	0.02%
2022/01/18	2	27.83	0	0.00	27.35	2	5,466	0.04%
2022/01/17	2	28.00	0	0.00	27.85	2	5,477	0.04%
2022/01/13	1	27.70	0	0.00	27.70	1	5,414	0.02%
2022/01/12	1.4	28.09	0	0.00	28.05	1.4	5,417	0.03%
2022/01/11	1	28.35	0	0.00	28.45	1	5,429	0.02%
2022/01/10	0	0.00	1	29.05	28.70	-1	5,401	-0.02%
2022/01/07	1	27.65	1	27.65	27.55	0	5,316	0.00%
2022/01/05	0.9	28.69	0	0.00	28.80	0.9	5,455	0.02%
2022/01/04	0	0.00	6	29.64	29.30	-6	5,337	-0.11%
2022/01/03	1	29.25	5	29.50	28.50	-4	5,174	-0.08%
2021/12/30	3	28.48	0	0.00	28.40	3	4,886	0.06%
2021/12/29	33	28.24	26	28.30	28.55	7	4,837	0.14%
2021/12/28	23.6	27.88	13.5	27.94	28.40	10.1	4,602	0.22%
2021/12/27	1	27.20	0	0.00	27.00	1	4,368	0.02%
2021/12/23	0	0.00	5	26.60	26.45	-5	4,643	-0.11%
2021/12/14	1	26.20	0	0.00	26.05	1	5,917	0.02%
2021/12/10	1	26.50	0	0.00	26.40	1	5,943	0.02%
2021/12/09	0	0.00	1	26.05	25.90	-1	5,921	-0.02%
2021/12/08	1	25.85	0	0.00	25.60	1	5,915	0.02%
2021/12/03	5	26.52	0	0.00	26.35	5	6,066	0.08%
2021/12/01	0	0.00	1	26.10	26.40	-1	6,112	-0.02%
2021/11/26	0	0.00	3	25.95	26.30	-3	6,328	-0.05%
2021/11/25	3	27.05	0	0.00	26.75	3	6,335	0.05%
2021/11/23	1	26.80	0	0.00	26.85	1	6,563	0.02%
2021/11/18	8	27.45	0	0.00	27.45	8	6,548	0.12%
2021/11/17	0	0.00	3	28.28	29.00	-3	6,373	-0.05%
2021/11/16	9.5	28.02	6	28.07	28.25	3.5	6,195	0.06%
2021/11/15	2	28.08	2.2	28.08	28.25	-0.2	5,960	0.00%
2021/11/12	3	26.95	0	0.00	26.50	3	5,685	0.05%
2021/11/09	0.2	26.70	0	0.00	26.65	0.2	5,720	0.00%
2021/11/04	0	0.00	1	27.55	27.20	-1	5,946	-0.02%
2021/11/02	1	26.55	0	0.00	26.60	1	6,019	0.02%
2021/11/01	1	27.60	9	28.01	27.65	-8	5,992	-0.13%
2021/10/29	4	27.56	4	27.25	27.80	0	5,863	0.00%
2021/10/28	1	26.15	0	0.00	26.00	1	5,557	0.02%
2021/10/26	2	26.43	0	0.00	26.20	2	6,036	0.03%
2021/10/22	1	26.10	1	26.35	26.20	0	6,040	0.00%
2021/10/21	2	26.85	0	0.00	26.40	2	6,048	0.03%
2021/10/20	3	26.73	0	0.00	26.50	3	6,082	0.05%
2021/10/19	1	26.80	0	0.00	26.85	1	6,252	0.02%
2021/10/13	2	27.20	0	0.00	27.35	2	6,140	0.03%
2021/10/01	1	26.55	0	0.00	26.55	1	5,962	0.02%
2021/09/30	0	0.00	9	27.48	27.75	-9	5,796	-0.16%
2021/09/29	4	28.58	11	29.08	28.30	-7	5,625	-0.12%
2021/09/28	0.5	28.00	1	28.95	29.15	-0.5	5,360	-0.01%
2021/09/27	5	28.41	7	28.50	28.55	-2	5,168	-0.04%
2021/09/24	84.4	26.89	88	27.39	27.85	-3.7	4,704	-0.08%
2021/09/23	17	25.42	16	25.96	26.25	1	4,262	0.02%
2021/09/17	1	25.05	0	0.00	25.20	1	4,148	0.02%
2021/09/16	2	25.80	0	0.00	25.50	2	4,137	0.05%
2021/09/15	10	25.23	13	26.27	26.50	-3	4,097	-0.07%
2021/09/08	5	27.01	0	0.00	26.35	5	3,970	0.13%
2021/09/06	1.2	26.82	0	0.00	26.85	1.2	3,802	0.03%
2021/09/03	3	27.55	5	27.70	27.70	-2	3,735	-0.05%
2021/09/01	3.7	26.95	1	27.25	27.15	2.7	3,490	0.08%
2021/08/31	1	26.15	4	26.73	27.15	-3	3,446	-0.09%
2021/08/30	0.3	26.95	6	26.78	26.60	-5.7	3,386	-0.17%
2021/08/26	0.1	24.30	0	0.00	24.20	0.1	3,119	0.00%
2021/08/16	0.3	24.15	0	0.00	23.90	0.3	2,965	0.01%
2021/08/13	4	24.50	0	0.00	25.05	4	2,944	0.14%
2021/08/10	6	25.63	0	0.00	25.35	6	2,843	0.21%
2021/08/09	1	28.30	1	28.25	28.15	0	2,685	0.00%
2021/08/06	3	27.55	3	27.87	28.15	0	2,582	0.00%
2021/08/05	1.2	27.63	1	28.00	27.30	0.2	2,479	0.01%
2021/08/04	0.5	27.60	0	0.00	27.60	0.5	2,477	0.02%
2021/08/03	1	27.65	2	27.98	28.15	-1	2,420	-0.04%
2021/08/02	4.5	27.67	8	28.14	28.10	-3.5	2,336	-0.15%
2021/07/30	2	26.40	0	0.00	26.90	2	2,006	0.10%
2021/07/27	1	23.65	1	24.35	24.30	0	1,782	0.00%
2021/07/26	4	24.68	0	0.00	24.70	4	1,775	0.23%
2021/07/23	5	24.80	4	25.11	25.20	1	1,739	0.06%
2021/07/15	0	0.00	1	24.50	24.50	-1	1,480	-0.07%
2021/07/13	1	22.40	0	0.00	22.05	1	1,368	0.07%
2021/07/12	3	22.25	0	0.00	22.40	3	1,421	0.21%
2021/07/01	2	22.70	0	0.00	22.55	2	1,775	0.11%
2021/06/18	1	22.40	0	0.00	22.40	1	2,087	0.05%
2021/06/16	0	0.00	10	22.90	22.85	-10	2,285	-0.44%
2021/06/09	10	22.65	1	22.65	22.55	9	2,492	0.36%
2021/06/04	1	22.90	0	0.00	22.80	1	2,562	0.04%
2021/05/12	1	21.50	0	0.00	21.65	1	3,244	0.03%
2021/05/11	2	23.00	0	0.00	23.15	2	3,236	0.06%
2021/05/06	1	24.15	0	0.00	24.65	1	3,831	0.03%
2021/05/03	1	26.25	0	0.00	26.20	1	3,880	0.03%
2021/04/22	4	26.55	0	0.00	26.50	4	4,470	0.09%
2021/04/21	0	0.00	2	27.53	27.35	-2	4,492	-0.04%
2021/04/20	0.3	27.50	1	27.45	27.40	-0.7	4,600	-0.01%
2021/04/19	1	27.35	0	0.00	27.35	1	4,664	0.02%
2021/04/16	3	27.67	1	27.85	27.85	2	4,641	0.04%
2021/04/13	0.2	28.95	0	0.00	28.15	0.2	4,708	0.00%
2021/04/12	2	28.55	1	29.35	28.60	1	4,695	0.02%
2021/04/09	0	0.00	4	29.04	29.00	-4	4,678	-0.09%
2021/04/08	0	0.00	0.2	28.50	28.85	-0.2	4,623	0.00%
2021/04/01	2	27.05	6	27.05	26.90	-4	4,543	-0.09%
2021/03/29	1	27.85	5	27.87	27.70	-4	4,484	-0.09%
2021/03/26	0	0.00	1	27.70	27.55	-1	4,486	-0.02%
2021/03/24	0	0.00	2	27.10	27.05	-2	4,528	-0.04%
2021/03/23	8.2	27.41	0	0.00	27.10	8.2	4,538	0.18%
2021/03/22	3	28.60	2	28.78	28.45	1	4,594	0.02%
2021/03/18	1	28.70	0	0.00	28.35	1	4,466	0.02%
2021/03/17	7	28.16	7	27.92	27.90	0	4,447	0.00%
2021/03/16	7	28.31	5	28.15	28.25	2	4,543	0.04%
2021/03/15	0	0.00	2	27.83	27.85	-2	4,656	-0.04%
2021/03/11	0	0.00	1	26.85	26.95	-1	4,675	-0.02%
2021/03/10	0	0.00	1	26.30	26.50	-1	4,708	-0.02%
2021/03/09	1	26.15	18	26.21	26.20	-17	4,746	-0.36%
2021/03/08	29	27.44	43	27.03	27.00	-14	4,793	-0.29%
2021/03/05	5	26.70	7	27.31	27.60	-2	4,795	-0.04%
2021/03/04	12	26.68	4	26.35	26.75	8	4,666	0.17%
2021/03/02	10	26.50	10	25.80	25.95	0	4,758	0.00%
2021/02/25	0	0.00	5	25.73	25.70	-5	5,065	-0.10%
2021/02/23	1	25.05	0	0.00	25.15	1	5,275	0.02%
2021/02/22	1	25.55	0	0.00	25.55	1	5,716	0.02%
2021/02/19	0	0.00	2	25.50	25.70	-2	5,983	-0.03%
2021/02/18	0	0.00	1	25.50	25.50	-1	6,045	-0.02%
2021/02/05	1	23.35	3	23.38	23.50	-2	6,088	-0.03%
2021/01/28	11	23.89	11	24.10	23.55	0	6,283	0.00%
2021/01/25	0	0.00	2	23.45	23.55	-2	6,259	-0.03%
2021/01/21	5	24.04	0	0.00	24.00	5	6,597	0.08%
2021/01/19	2	24.60	0	0.00	24.45	2	7,090	0.03%
2021/01/18	0	0.00	17	23.01	25.65	-17	7,289	-0.23%
2021/01/15	2	24.98	0	0.00	24.50	2	7,472	0.03%
2021/01/14	0	0.00	7	26.51	26.10	-7	7,616	-0.09%
2021/01/13	15	25.95	0	0.00	26.00	15	7,644	0.20%
2021/01/12	0	0.00	17	27.84	27.25	-17	7,628	-0.22%
2021/01/11	0	0.00	7	29.10	29.05	-7	7,693	-0.09%
2021/01/08	5	29.60	0	0.00	29.15	5	7,931	0.06%
2021/01/04	15	30.20	0	0.00	30.50	15	8,670	0.17%
2020/12/29	0	0.00	3	30.00	29.50	-3	9,133	-0.03%
2020/12/28	0	0.00	3	29.25	30.15	-3	9,367	-0.03%
2020/12/24	0	0.00	1	29.55	29.40	-1	9,529	-0.01%
2020/12/23	1	28.60	0	0.00	29.30	1	9,655	0.01%
2020/12/17	3	29.97	3	29.55	29.65	0	11,127	0.00%
2020/12/16	3	30.48	5	30.72	30.15	-2	11,178	-0.02%
2020/12/14	0	0.00	5	29.16	29.20	-5	11,272	-0.04%
2020/12/10	2	29.35	10	29.30	29.70	-8	11,414	-0.07%
2020/12/09	5	30.30	3	30.35	30.75	2	11,468	0.02%
2020/12/07	0	0.00	7	28.90	28.90	-7	11,492	-0.06%
2020/12/04	7	28.50	0	0.00	28.60	7	11,589	0.06%
2020/12/03	4	28.55	9	28.84	28.80	-5	11,760	-0.04%
2020/12/02	12	28.74	16	28.61	28.45	-4	11,930	-0.03%
2020/12/01	3	28.10	7	28.90	29.35	-4	12,367	-0.03%
2020/11/30	10	28.68	6	28.70	28.60	4	12,822	0.03%
2020/11/27	3	29.05	0	0.00	29.15	3	13,012	0.02%
2020/11/26	6	29.75	0	0.00	29.45	6	13,112	0.05%
2020/11/25	5	29.44	9	29.82	29.40	-4	13,214	-0.03%
2020/11/24	0	0.00	10	31.15	30.50	-10	13,074	-0.08%
2020/11/23	0	0.00	5	30.76	30.80	-5	13,164	-0.04%
2020/11/20	8	31.26	0	0.00	30.80	8	13,861	0.06%
2020/11/19	8	31.19	1	30.30	31.00	7	13,900	0.05%
2020/11/18	16	33.24	0	0.00	32.55	16	13,522	0.12%
2020/11/17	6	36.29	0	0.00	36.15	6	13,395	0.04%
2020/11/12	3	35.98	0	0.00	36.15	3	14,144	0.02%
2020/11/11	1	36.30	0	0.00	36.90	1	14,467	0.01%
2020/11/10	14	36.68	2	36.35	36.15	12	14,618	0.08%
2020/11/09	14	37.14	9	37.50	37.25	5	14,931	0.03%
2020/11/06	0	0.00	2	36.10	36.15	-2	15,233	-0.01%
2020/11/05	8	37.28	8	36.83	36.75	0	15,914	0.00%
2020/11/04	8	36.97	6	36.84	36.80	2	15,893	0.01%
2020/11/03	1	36.25	1	36.35	37.20	0	16,057	0.00%
2020/11/02	0	0.00	20	36.48	36.10	-20	16,099	-0.12%
2020/10/30	11	37.88	5	36.70	36.55	6	16,172	0.04%
2020/10/29	13	37.15	17	37.44	37.95	-4	16,032	-0.02%
2020/10/28	27	38.24	22	37.57	37.05	5	15,940	0.03%
2020/10/27	30	36.37	30	36.36	36.85	0	15,541	0.00%
2020/10/26	5	36.19	1	35.75	36.30	4	15,581	0.03%
2020/10/23	3	35.80	6	35.41	36.00	-3	15,291	-0.02%
2020/10/21	0	0.00	25	32.80	33.00	-25	14,600	-0.17%
2020/10/20	10	32.46	1	32.40	32.40	9	14,543	0.06%
2020/10/19	2	32.65	8	33.03	32.65	-6	14,460	-0.04%
2020/10/16	12	33.15	16	33.11	33.15	-4	14,423	-0.03%
2020/10/15	4	32.63	4	32.94	33.15	0	14,187	0.00%
2020/10/14	1	32.25	0	0.00	32.30	1	14,049	0.01%
2020/10/13	5	32.11	3	31.85	31.75	2	13,853	0.01%
2020/10/12	7	30.91	8	31.44	32.20	-1	13,665	-0.01%
2020/10/08	4	29.88	0	0.00	30.00	4	13,393	0.03%
2020/10/06	24	30.44	12	29.75	29.90	12	13,297	0.09%
2020/10/05	1	28.95	0	0.00	29.60	1	13,095	0.01%
2020/09/30	19	28.03	17	28.22	28.30	2	13,009	0.02%
2020/09/29	3	27.45	5	27.65	27.60	-2	12,981	-0.02%
2020/09/28	20	27.30	20	27.81	28.15	0	13,018	0.00%
2020/09/25	39	30.13	96	28.67	27.15	-57	12,999	-0.44%
2020/09/24	35	28.88	17	28.65	29.00	18	11,943	0.15%
2020/09/23	4	28.00	4	28.30	28.20	0	11,760	0.00%
2020/09/22	6	27.68	0	0.00	27.95	6	11,712	0.05%
2020/09/21	3	27.85	2	28.18	27.80	1	11,732	0.01%
2020/09/18	3	28.10	3	28.10	28.20	0	11,688	0.00%
2020/09/17	6	27.75	11	27.46	28.10	-5	11,712	-0.04%
2020/09/16	13	26.79	0	0.00	26.80	13	11,571	0.11%
2020/09/15	13	26.81	2	26.65	26.50	11	11,517	0.10%
2020/09/11	9	26.52	4	26.95	26.00	5	11,235	0.04%
2020/09/10	0	0.00	8.3	26.85	26.90	-8.3	11,123	-0.07%
2020/09/09	2	27.40	1	28.00	27.50	1	11,045	0.01%
2020/09/08	6	27.41	7	27.07	27.10	-1	10,906	-0.01%
2020/09/07	17	29.28	0	0.00	28.70	17	10,716	0.16%
2020/09/04	25	28.66	8	29.42	29.60	17	10,534	0.16%
2020/09/03	21.2	28.68	7.3	28.99	29.00	13.8	10,036	0.14%
2020/09/02	7	27.36	6	27.68	28.00	1	9,499	0.01%
2020/09/01	16	27.14	11	27.00	27.00	5	9,447	0.05%
2020/08/31	0	0.00	10	27.10	27.20	-10	9,337	-0.11%
2020/08/28	1	26.00	0	0.00	26.50	1	9,153	0.01%
2020/08/27	0	0.00	2	25.45	25.75	-2	9,005	-0.02%
2020/08/26	76	27.18	66	26.21	25.75	10	8,866	0.11%
2020/08/25	0	0.00	2	26.05	26.05	-2	8,134	-0.02%
2020/08/20	10	24.52	12	24.14	23.40	-2	7,820	-0.03%
2020/08/19	29	25.96	19	25.94	25.90	10	7,567	0.13%
2020/08/18	11	24.83	7	24.75	25.80	4	7,345	0.05%
2020/08/14	0	0.00	2	24.40	24.15	-2	6,639	-0.03%
2020/08/12	4	22.85	9	23.31	24.00	-5	6,039	-0.08%
2020/08/11	8	23.26	7	23.32	21.90	1	5,662	0.02%
2020/08/07	10	19.90	11	20.11	20.80	-1	4,861	-0.02%
2020/08/06	1	19.45	7	19.40	19.35	-6	4,793	-0.13%
2020/08/05	13	19.24	2	19.35	19.30	11	4,725	0.23%
2020/08/04	0	0.00	2	18.30	18.55	-2	4,700	-0.04%
2020/08/03	3	18.20	0	0.00	18.30	3	4,731	0.06%
2020/07/30	0	0.00	24	17.90	17.95	-24	4,948	-0.48%
2020/07/29	0	0.00	1	16.65	17.00	-1	4,785	-0.02%
2020/07/27	0	0.00	4	16.31	16.20	-4	4,736	-0.08%
2020/07/21	1	15.90	0	0.00	15.75	1	4,643	0.02%
2020/07/16	0	0.00	10	15.75	16.10	-10	4,610	-0.22%
2020/07/15	0	0.00	11	15.64	15.70	-11	4,578	-0.24%
2020/07/13	0	0.00	3	16.25	16.35	-3	4,586	-0.07%
2020/07/10	20	16.70	0	0.00	16.60	20	4,545	0.44%
2020/07/09	1	18.85	0	0.00	18.65	1	4,420	0.02%
2020/07/08	0	0.00	2	18.95	18.90	-2	4,246	-0.05%
2020/07/07	1	19.50	0	0.00	18.95	1	4,145	0.02%
2020/07/06	4	19.25	1	19.35	19.40	3	4,033	0.07%
2020/07/03	0	0.00	10	18.60	18.80	-10	3,932	-0.25%
2020/07/02	0	0.00	1	18.30	18.35	-1	3,850	-0.03%
2020/07/01	1	18.15	0	0.00	18.10	1	3,798	0.03%
2020/06/30	1	18.10	1	17.95	18.05	0	3,765	0.00%
2020/06/24	10	17.65	1	17.75	17.65	9	3,654	0.25%
2020/06/23	1	17.15	0	0.00	17.15	1	3,535	0.03%
2020/06/19	0	0.00	1	17.40	17.35	-1	3,554	-0.03%
2020/06/17	1	17.15	11	17.16	17.10	-10	3,611	-0.28%
2020/06/16	1	17.20	0	0.00	17.10	1	3,666	0.03%
2020/06/12	6	16.62	5	16.70	16.70	1	3,732	0.03%
2020/06/10	10	17.35	2	17.50	17.35	8	3,742	0.21%
2020/06/08	0	0.00	42	17.87	17.85	-42	3,848	-1.09%
2020/06/01	0	0.00	7	17.35	17.30	-7	3,836	-0.18%
2020/05/29	14	17.54	0	0.00	17.35	14	3,982	0.35%
2020/05/26	1	17.20	11	17.55	17.20	-10	3,978	-0.25%
2020/05/13	10	16.75	1	17.45	17.35	9	4,454	0.20%
2020/05/12	3	16.85	10	16.75	16.75	-7	4,257	-0.16%
2020/05/11	49	17.90	11	17.75	17.50	38	4,161	0.91%
2020/05/07	1	17.00	1	17.10	17.40	0	3,873	0.00%
2020/04/28	1	15.35	0	0.00	15.50	1	3,573	0.03%
2020/04/17	13	15.20	5	15.00	15.00	8	3,963	0.20%
2020/04/01	0	0.00	3	14.00	14.50	-3	4,451	-0.07%
2020/03/27	3	14.25	0	0.00	14.10	3	4,381	0.07%
2020/03/26	0	0.00	2	14.20	14.05	-2	4,352	-0.05%
2020/03/25	3	14.05	1	14.35	14.05	2	4,341	0.05%
2020/03/24	23	13.81	1	13.95	14.00	22	4,310	0.51%
2020/03/18	0	0.00	1	14.45	14.15	-1	4,070	-0.02%
2020/03/12	0	0.00	3	15.53	15.15	-3	3,859	-0.08%
2020/03/11	1	16.05	0	0.00	15.95	1	3,778	0.03%
2020/03/04	1	17.00	1	16.50	17.00	0	3,478	0.00%
2020/03/03	0	0.00	10	16.15	16.10	-10	3,298	-0.30%
2020/03/02	1	15.75	1	16.10	15.90	0	3,272	0.00%
2020/02/24	0	0.00	6	16.75	16.70	-6	3,081	-0.19%
2020/02/21	0	0.00	1	17.50	16.90	-1	3,048	-0.03%
2020/02/20	1	17.55	1	17.45	17.50	0	2,987	0.00%
2020/02/18	6	17.50	0	0.00	17.20	6	2,789	0.22%
2020/02/17	0	0.00	8	17.14	17.20	-8	2,656	-0.30%
2020/02/14	3	16.72	1	16.65	16.75	2	2,508	0.08%
2020/02/10	0	0.00	10	15.65	15.70	-10	2,415	-0.41%
2020/02/07	1	15.65	0	0.00	15.60	1	2,484	0.04%
2020/01/30	11	15.55	0	0.00	15.45	11	2,585	0.43%
2020/01/20	1	17.20	1	17.15	17.15	0	2,514	0.00%
2020/01/14	1	16.65	0	0.00	16.55	1	2,432	0.04%
2020/01/13	1	16.90	13	16.86	16.75	-12	2,436	-0.49%
2020/01/07	1	15.90	0	0.00	16.05	1	2,187	0.05%
2020/01/02	0	0.00	22	16.10	16.20	-22	2,077	-1.06%
2019/12/31	0	0.00	2	16.00	15.85	-2	1,981	-0.10%
2019/12/30	0	0.00	1	15.90	15.85	-1	1,928	-0.05%
2019/12/20	1	15.20	0	0.00	15.05	1	1,837	0.05%
2019/12/19	1	15.10	1	15.10	15.05	0	1,839	0.00%
2019/12/18	0	0.00	1	14.85	14.85	-1	1,835	-0.05%
2019/12/17	0	0.00	1	14.80	14.85	-1	1,851	-0.05%
2019/12/16	0	0.00	2.7	14.74	14.75	-2.7	1,867	-0.14%
2019/12/10	0	0.00	1	15.00	14.95	-1	2,150	-0.05%
2019/12/09	0	0.00	1	14.80	14.75	-1	2,152	-0.05%
2019/12/06	0	0.00	0.1	14.85	14.75	-0.1	2,196	-0.01%
2019/11/20	1	14.85	0	0.00	14.75	1	3,010	0.03%
2019/11/11	1	15.10	1	15.20	15.05	0	4,217	0.00%
2019/11/08	1	15.60	0	0.00	15.60	1	4,211	0.02%
2019/11/07	2	15.85	0	0.00	15.70	2	4,215	0.05%
2019/11/06	0	0.00	2	16.15	16.20	-2	4,152	-0.05%
2019/11/05	10	16.10	10	15.80	16.25	0	4,060	0.00%
2019/10/28	0	0.00	10	15.80	15.70	-10	3,788	-0.26%
2019/10/25	0	0.00	9	15.80	15.75	-9	3,786	-0.24%
2019/10/23	0	0.00	1	15.60	15.50	-1	3,829	-0.03%
2019/10/17	1	15.85	0	0.00	15.65	1	3,808	0.03%
2019/10/08	7	15.04	5	14.95	14.95	2	3,688	0.05%
2019/09/26	0	0.00	1	15.15	15.15	-1	3,809	-0.03%
2019/09/18	20	15.50	0	0.00	15.45	20	3,768	0.53%
2019/09/12	132	15.98	132	16.08	15.95	0	3,731	0.00%	大買/大賣/
2019/09/10	20	15.33	0	0.00	15.35	20	3,515	0.57%
2019/09/05	10	15.90	0	0.00	15.75	10	3,567	0.28%
2019/09/03	2	15.50	0	0.00	15.70	2	3,401	0.06%
2019/08/30	2	15.50	0	0.00	15.70	2	3,278	0.06%
2019/08/29	5	15.30	0	0.00	15.25	5	3,101	0.16%
2019/08/23	6	15.61	0	0.00	15.55	6	2,875	0.21%
2019/08/22	11	16.10	0	0.00	15.90	11	2,778	0.40%
2019/08/21	6	15.64	0	0.00	15.85	6	2,167	0.28%
2019/08/19	1	14.00	0	0.00	14.00	1	1,780	0.06%
2019/05/22	0	0.00	1	13.55	13.40	-1	2,877	-0.03%
2019/04/30	0	0.00	26	14.25	14.35	-26	2,350	-1.11%
2019/04/29	0	0.00	1	14.05	14.05	-1	2,312	-0.04%
2019/04/26	0	0.00	13	14.30	14.20	-13	2,286	-0.57%
2019/04/25	1	15.00	1	15.00	14.40	0	2,273	0.00%
2019/04/17	0	0.00	4	14.85	14.90	-4	1,679	-0.24%
2019/04/16	39	15.20	0	0.00	14.90	39	1,600	2.44%
2019/04/12	0	0.00	1	14.00	14.15	-1	1,168	-0.09%
2019/04/11	0	0.00	1	13.00	13.00	-1	910	-0.11%
2019/04/01	0	11.60	2	11.80	11.65	-2	616	-0.32%
2019/03/29	0	0.00	2	11.65	11.75	-2	577	-0.35%
2019/01/29	16	9.84	16	9.96	9.80	0	180	0.00%
2018/12/27	0	0.00	8.4	8.90	9.04	-8.4	156	-5.40%
2018/10/30	1	8.88	0	0.00	8.99	1	263	0.38%
2018/07/23	20	10.75	0	0.00	10.80	20	597	3.35%
2018/07/20	1	10.80	20	10.81	10.90	-19	598	-3.17%
2018/06/22	0	0.00	7	10.70	10.70	-7	743	-0.94%
2018/04/13	1.3	11.82	0	0.00	11.70	1.3	949	0.14%
2018/04/12	0.4	11.65	0	0.00	11.65	0.4	860	0.05%
2018/04/09	0	10.80	0	0.00	10.85	0	814	0.00%
2018/03/22	0	0.00	1	11.45	11.25	-1	1,290	-0.08%
2018/02/22	1	10.75	0	0.00	10.75	1	2,209	0.05%
2018/02/06	2	10.90	0	0.00	10.80	2	2,334	0.09%
2018/01/26	1	12.10	0	0.00	12.10	1	2,249	0.04%
2018/01/22	2	12.35	0	0.00	12.30	2	2,236	0.09%
2018/01/10	1	12.60	0	0.00	12.45	1	2,245	0.04%