廣運 (6125)-統一-土城券商分點個股進出

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
92.0
漲跌
▲1.3
漲幅
+1.43%
成交量
11,726張
產業
上櫃光電類股
426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－統一-土城券商分點個股進出

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

統一-土城券商分點個股進出
統一-土城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
2024/05/17	4	91.38	14	91.83	92.00	-10	26,564	-0.04%
2024/05/16	14	91.58	18	91.36	90.70	-4	26,981	-0.01%
2024/05/15	5	91.84	3	91.70	90.80	2	27,304	0.01%
2024/05/14	16	92.84	25	92.95	93.00	-9	27,389	-0.03%
2024/05/13	7	90.53	18	91.76	91.00	-11	27,000	-0.04%
2024/05/10	12	86.57	13	86.80	87.60	-1	26,666	0.00%
2024/05/09	11	86.16	7	86.09	85.30	4	26,496	0.02%
2024/05/08	11	87.16	5	87.54	87.10	6	26,371	0.02%
2024/05/07	6	87.57	3	88.53	87.50	3	26,431	0.01%
2024/05/06	0	0.00	15	91.78	89.70	-15	26,141	-0.06%
2024/05/03	9	92.79	4	90.55	89.50	5	25,882	0.02%
2024/05/02	5	91.64	2	90.45	90.40	3	25,535	0.01%
2024/04/30	6	92.72	7	92.16	91.70	-1	25,338	0.00%
2024/04/29	10	93.36	25	93.44	90.00	-15	24,846	-0.06%
2024/04/26	20	92.60	13	91.45	91.70	7	24,454	0.03%
2024/04/25	23.5	91.87	24	91.47	90.50	-0.5	23,795	0.00%
2024/04/24	163	92.29	143	91.06	90.20	20	23,062	0.09%	大買/大賣/
2024/04/23	14	85.59	13	85.67	87.40	1	21,598	0.00%
2024/04/22	11	86.15	19	86.35	80.60	-8	21,112	-0.04%
2024/04/19	20	85.62	29	86.20	87.30	-9	20,636	-0.04%
2024/04/18	13	85.23	11	84.45	84.20	2	20,040	0.01%
2024/04/17	9	84.72	21	84.26	85.00	-12	19,670	-0.06%
2024/04/16	3	75.17	0	0.00	77.30	3	19,260	0.02%
2024/04/15	1	78.30	22	78.20	78.20	-21	19,208	-0.11%
2024/04/12	6	80.45	3	79.90	80.00	3	19,133	0.02%
2024/04/10	12	82.83	2	84.30	82.40	10	19,007	0.05%
2024/04/09	4	84.43	4	83.25	84.50	0	18,905	0.00%
2024/04/08	8	85.10	20	84.66	84.00	-12	18,859	-0.06%
2024/04/03	1	79.60	1	79.50	81.20	0	19,123	0.00%
2024/04/02	4	81.45	0	0.00	80.80	4	19,179	0.02%
2024/04/01	10	84.70	3	84.50	83.00	7	19,042	0.04%
2024/03/29	21	84.72	8	85.50	82.80	13	18,968	0.07%
2024/03/28	5	84.02	5	86.28	84.50	0	18,697	0.00%
2024/03/27	13	85.36	1	86.30	84.00	12	18,565	0.06%
2024/03/26	30	89.20	23	89.46	82.70	7	18,330	0.04%
2024/03/25	28	86.10	28	86.55	88.40	0	17,386	0.00%
2024/03/22	3	78.20	2	80.45	80.40	1	16,422	0.01%
2024/03/21	1	79.70	1	79.70	79.00	0	16,345	0.00%
2024/03/20	5	79.46	2	79.75	78.60	3	16,230	0.02%
2024/03/19	0	0.00	2	80.50	78.90	-2	16,135	-0.01%
2024/03/18	1	80.30	6	81.13	81.50	-5	16,027	-0.03%
2024/03/15	1	80.00	5	80.68	80.00	-4	15,920	-0.03%
2024/03/14	4	79.40	1	78.70	78.90	3	15,772	0.02%
2024/03/13	14	83.79	14	80.72	81.70	0	15,553	0.00%
2024/03/12	16	81.44	16.4	83.61	83.70	-0.4	15,019	0.00%
2024/03/11	26	80.69	21	79.48	79.30	5	14,608	0.03%
2024/03/08	5	79.96	32	84.96	77.80	-27	14,227	-0.19%
2024/03/07	22	89.18	21	89.04	86.10	1	13,955	0.01%
2024/03/06	67	92.93	28	92.28	91.50	39	13,398	0.29%
2024/03/05	23	87.87	24	86.66	87.50	-1	12,482	-0.01%
2024/03/04	14	90.27	35	88.43	87.60	-21	12,213	-0.17%
2024/03/01	39	88.42	131	86.59	86.70	-92	11,521	-0.80%	大賣/
2024/02/29	7	79.97	16	81.83	85.20	-9	10,326	-0.09%
2024/02/27	52	80.08	8	80.75	77.50	44	9,867	0.45%
2024/02/26	82	79.32	5.1	80.32	81.10	76.9	9,308	0.83%
2024/02/23	4	75.00	5	76.12	73.80	-1	9,099	-0.01%
2024/02/22	8	77.36	78	76.90	76.50	-70	9,437	-0.74%
2024/02/21	37	77.45	19	77.36	77.40	18	9,754	0.18%
2024/02/20	5	73.90	27	73.63	74.70	-22	9,647	-0.23%
2024/02/19	38	72.57	17	75.13	74.70	21	9,466	0.22%
2024/02/16	66	69.87	10	69.17	70.80	56	8,888	0.63%
2024/02/15	8	65.64	8	65.84	66.20	0	8,301	0.00%
2024/02/05	1	61.70	4	62.15	62.00	-3	7,877	-0.04%
2024/02/02	2	62.40	8	62.48	62.90	-6	7,844	-0.08%
2024/01/31	3	61.03	1	61.10	60.70	2	7,737	0.03%
2024/01/30	1	61.30	1	62.30	60.90	0	7,706	0.00%
2024/01/29	0	0.00	1	58.40	59.50	-1	7,557	-0.01%
2024/01/26	2	58.80	2	58.85	58.30	0	7,559	0.00%
2024/01/25	1	60.60	0	0.00	59.30	1	7,566	0.01%
2024/01/24	0	0.00	2	60.85	60.40	-2	7,576	-0.03%
2024/01/23	2	61.15	0	0.00	60.80	2	7,604	0.03%
2024/01/22	4	61.65	3	62.03	62.40	1	7,548	0.01%
2024/01/19	0	0.00	2	60.70	60.60	-2	7,405	-0.03%
2024/01/18	1	59.00	1	57.80	57.90	0	7,372	0.00%
2024/01/17	3	60.07	5	60.30	58.60	-2	7,378	-0.03%
2024/01/15	4	60.40	4	61.40	60.00	0	7,324	0.00%
2024/01/12	1	59.10	1	59.40	58.00	0	7,197	0.00%
2024/01/11	0	0.00	2	59.30	59.20	-2	7,209	-0.03%
2024/01/10	2	56.30	0	0.00	58.00	2	7,240	0.03%
2024/01/09	1	57.80	1	56.80	56.50	0	7,254	0.00%
2024/01/08	0	0.00	1	60.20	58.50	-1	7,235	-0.01%
2024/01/05	5	60.02	1	60.80	59.80	4	7,249	0.06%
2024/01/04	2	60.60	2	61.10	60.70	0	7,255	0.00%
2024/01/03	1	62.20	1	62.90	62.20	0	7,304	0.00%
2024/01/02	3	63.00	2	62.95	63.70	1	7,283	0.01%
2023/12/29	16	63.75	17	63.82	63.00	-1	7,191	-0.01%
2023/12/28	5	60.14	10	59.89	60.80	-5	6,667	-0.07%
2023/12/27	1	57.20	0	0.00	57.10	1	6,550	0.02%
2023/12/25	1	56.40	0	0.00	56.60	1	6,791	0.01%
2023/12/22	3	57.27	5	56.90	56.90	-2	6,801	-0.03%
2023/12/21	3	56.80	2	57.00	56.80	1	6,822	0.01%
2023/12/20	0	0.00	1	57.60	57.90	-1	6,856	-0.01%
2023/12/19	1	56.20	0	0.00	56.60	1	6,915	0.01%
2023/12/18	1	57.10	2	57.20	57.00	-1	6,970	-0.01%
2023/12/15	0	0.00	1	58.40	58.20	-1	6,999	-0.01%
2023/12/14	0	0.00	3	58.73	58.60	-3	7,037	-0.04%
2023/12/13	2	59.10	5	58.90	58.90	-3	7,051	-0.04%
2023/12/12	2	59.65	6	60.10	59.60	-4	7,055	-0.06%
2023/12/11	2	61.25	1	60.80	61.30	1	7,083	0.01%
2023/12/08	0	0.00	1	62.50	62.80	-1	7,100	-0.01%
2023/12/07	2	64.05	0	0.00	63.30	2	7,440	0.03%
2023/12/06	1	64.20	3	64.00	64.00	-2	7,583	-0.03%
2023/12/05	4	63.10	7	63.43	63.00	-3	7,588	-0.04%
2023/12/04	13	66.69	14.1	65.77	64.90	-1.1	7,571	-0.01%
2023/12/01	2	64.00	8	63.83	64.00	-6	7,145	-0.08%
2023/11/30	0	0.00	3	62.70	62.90	-3	7,028	-0.04%
2023/11/29	7	63.00	6	62.43	61.90	1	7,005	0.01%
2023/11/28	6	62.00	2	62.00	62.00	4	7,004	0.06%
2023/11/27	0	0.00	1	61.20	61.50	-1	7,156	-0.01%
2023/11/24	6	63.38	8	63.39	63.30	-2	7,123	-0.03%
2023/11/23	24	62.37	15	63.18	62.20	9	6,995	0.13%
2023/11/22	6	59.72	100	59.55	59.60	-94	6,820	-1.38%
2023/11/21	25.6	62.74	25	62.22	62.00	0.6	6,825	0.01%
2023/11/20	25.1	58.53	27	59.51	61.30	-2	6,627	-0.03%
2023/11/17	10	53.34	10	53.47	55.80	0	6,516	0.00%
2023/11/16	27	50.56	0	0.00	50.80	27	7,145	0.38%
2023/11/15	3	50.63	0	0.00	50.20	3	7,392	0.04%
2023/11/14	2	50.65	12	50.62	50.60	-10	7,693	-0.13%
2023/11/13	40.4	50.80	0	0.00	51.00	40.4	8,074	0.50%
2023/11/10	41	51.19	0	0.00	50.70	41	8,244	0.50%
2023/11/09	2	50.10	1	49.90	49.85	1	8,532	0.01%
2023/11/07	4	52.80	0	0.00	52.70	4	9,108	0.04%
2023/11/06	6	53.13	2	53.25	53.30	4	9,330	0.04%
2023/11/03	0	0.00	0	53.00	52.50	0	9,567	0.00%
2023/11/02	1	52.40	1	52.40	52.80	0	9,825	0.00%
2023/11/01	1	50.80	0	0.00	51.10	1	10,308	0.01%
2023/10/31	3	51.72	0	0.00	49.85	3	10,723	0.03%
2023/10/30	1	52.70	0	0.00	52.60	1	11,077	0.01%
2023/10/27	1	52.80	0	0.00	52.90	1	11,407	0.01%
2023/10/26	2	54.00	0	0.00	53.00	2	11,875	0.02%
2023/10/25	0	0.00	11	56.80	55.90	-11	12,230	-0.09%
2023/10/24	0	0.00	1	55.20	55.90	-1	13,073	-0.01%
2023/10/18	1	55.10	2	55.70	55.00	-1	14,986	-0.01%
2023/10/17	2	56.90	1	56.70	56.70	1	14,982	0.01%
2023/10/16	1	57.60	1	57.90	58.40	0	14,955	0.00%
2023/10/13	1	59.80	0	0.00	59.10	1	14,941	0.01%
2023/10/11	1	60.10	10	59.06	59.50	-9	14,940	-0.06%
2023/10/06	4	64.10	9	64.18	63.90	-5	14,856	-0.03%
2023/10/05	1	63.70	0	0.00	63.70	1	14,871	0.01%
2023/10/04	0	0.00	1	61.50	63.20	-1	14,861	-0.01%
2023/10/03	0	0.00	2	62.60	62.60	-2	14,915	-0.01%
2023/10/02	7	65.63	6	65.35	64.80	1	15,031	0.01%
2023/09/28	10	64.21	6	64.35	64.20	4	15,080	0.03%
2023/09/25	5	61.94	0	0.00	61.90	5	15,227	0.03%
2023/09/22	4	60.95	6	60.95	61.40	-2	15,349	-0.01%
2023/09/21	1	59.00	1	59.50	59.50	0	15,359	0.00%
2023/09/20	1.1	60.60	0	0.00	60.50	1.1	15,458	0.01%
2023/09/19	0	0.00	9.5	60.93	60.70	-9.5	15,624	-0.06%
2023/09/18	0	0.00	4	62.15	61.80	-4	16,630	-0.02%
2023/09/15	0	0.00	1	63.50	63.40	-1	17,029	-0.01%
2023/09/14	7	64.11	7	63.33	63.10	0	17,006	0.00%
2023/09/13	6	62.60	4	61.98	62.70	2	16,985	0.01%
2023/09/12	9.1	61.89	14	61.68	61.50	-4.9	17,199	-0.03%
2023/09/11	4	68.35	1	68.40	68.00	3	17,018	0.02%
2023/09/08	1	77.10	0	0.00	75.50	1	17,221	0.01%
2023/09/07	5	78.68	0	0.00	78.20	5	17,673	0.03%
2023/09/06	3	79.60	5	78.98	78.90	-2	17,953	-0.01%
2023/09/05	1	78.50	1	77.80	77.50	0	18,626	0.00%
2023/09/04	1	79.00	1	77.80	77.00	0	19,046	0.00%
2023/08/31	4	79.68	3	79.17	80.90	1	20,581	0.00%
2023/08/30	7	77.80	4	77.18	77.20	3	20,991	0.01%
2023/08/29	1	76.20	0	0.00	76.70	1	21,199	0.00%
2023/08/28	5	78.26	1	77.30	75.40	4	21,261	0.02%
2023/08/25	0	0.00	6	80.38	80.60	-6	21,124	-0.03%
2023/08/24	4	82.58	5	82.52	80.90	-1	21,174	0.00%
2023/08/23	4	81.58	17	83.38	81.50	-13	21,170	-0.06%
2023/08/22	21	83.75	22	83.66	84.00	-1	20,851	0.00%
2023/08/21	1	75.50	4	79.48	79.50	-3	20,219	-0.01%
2023/08/18	2	75.80	2	74.10	72.30	0	19,950	0.00%
2023/08/17	18	75.21	6	74.03	75.70	12	19,720	0.06%
2023/08/16	3	71.83	4	71.73	72.50	-1	19,390	-0.01%
2023/08/15	6	72.20	4	72.33	71.80	2	19,275	0.01%
2023/08/14	10	71.38	13	71.79	71.30	-3	18,967	-0.02%
2023/08/11	8	70.13	7	70.00	69.80	1	18,584	0.01%
2023/08/10	5	67.08	3	68.60	67.00	2	18,311	0.01%
2023/08/09	3	71.30	2	72.45	70.60	1	18,094	0.01%
2023/08/08	5	71.14	3	69.97	69.90	2	17,853	0.01%
2023/08/07	20	71.36	24	71.79	72.40	-4	17,630	-0.02%
2023/08/04	5	68.66	1	70.60	68.30	4	17,160	0.02%
2023/08/02	5	71.36	10	75.50	69.30	-5	16,808	-0.03%
2023/08/01	3	79.07	6	79.20	76.90	-3	16,673	-0.02%
2023/07/31	3	81.90	27	81.03	77.50	-24	16,440	-0.15%
2023/07/28	5	83.14	4	83.78	83.30	1	15,957	0.01%
2023/07/27	45	88.21	25	89.59	84.10	20	15,570	0.13%
2023/07/26	2	90.95	15	90.15	86.30	-13	14,726	-0.09%
2023/07/25	16	103.79	13	102.88	95.80	3	14,249	0.02%
2023/07/24	9	101.78	4	101.20	103.50	5	13,605	0.04%
2023/07/14	0	0.00	1	79.10	79.90	-1	12,994	-0.01%
2023/07/12	0	0.00	5	76.00	76.40	-5	13,087	-0.04%
2023/07/11	0	0.00	2	79.20	78.40	-2	13,119	-0.02%
2023/07/07	11	84.64	11	85.57	83.00	0	13,183	0.00%
2023/07/06	9	86.43	1	87.29	87.50	8	13,073	0.06%
2023/07/05	3	81.57	3	79.33	81.30	0	13,003	0.00%
2023/07/04	6	81.30	252	80.64	81.80	-246	13,031	-1.89%	大賣/鉅額交易
2023/07/03	22	72.10	0	75.60	75.60	22	12,877	0.17%
2023/06/30	233	67.65	3.1	67.75	68.80	229.9	12,849	1.79%	大買/鉅額交易
2023/06/29	0	0.00	3	61.50	62.60	-3	12,815	-0.02%
2023/06/28	9	61.46	1.1	61.27	62.10	7.9	12,731	0.06%
2023/06/27	30.1	62.69	3	60.67	58.80	27.1	12,580	0.22%
2023/06/26	120	65.76	101	65.10	65.30	19	12,367	0.15%	大買/大賣/
2023/06/21	48	63.44	8	62.66	63.50	40	11,328	0.35%
2023/06/20	1	57.80	0	0.00	57.80	1	10,914	0.01%
2023/06/19	1	52.60	1	52.60	52.60	0	10,973	0.00%
2023/06/16	5	47.45	5.1	47.42	47.85	-0.1	10,939	0.00%
2023/06/15	1	46.00	3	46.20	46.05	-2	10,667	-0.02%
2023/06/14	41	46.63	32.1	46.33	46.00	9	10,499	0.09%
2023/06/13	37	44.66	33.2	44.94	45.30	3.8	10,174	0.04%
2023/06/12	6.3	43.09	14	43.12	42.75	-7.7	9,884	-0.08%
2023/06/09	130	45.22	154	44.95	44.70	-24	9,545	-0.25%	大買/大賣/
2023/06/08	6	42.09	16	43.16	42.30	-10	8,808	-0.11%
2023/06/07	14	42.98	15	42.66	42.20	-1	8,347	-0.01%
2023/06/06	10	40.57	162	40.87	41.60	-152	7,586	-2.00%	大賣/鉅額交易
2023/06/05	128	41.31	149.3	39.85	41.50	-21.3	6,726	-0.32%	大買/大賣/
2023/06/02	128	37.71	13.5	37.69	37.75	114.5	6,135	1.87%	大買/鉅額交易
2023/06/01	0.4	33.66	2	34.15	34.35	-1.6	5,841	-0.03%
2023/05/31	0	0.00	21	35.02	34.50	-21	5,684	-0.37%
2023/05/30	11	34.93	11	34.99	34.60	0	5,527	0.00%
2023/05/29	4	35.25	23.2	34.96	35.10	-19.2	5,297	-0.36%
2023/05/26	1	32.65	5	32.20	32.05	-4	4,943	-0.08%
2023/05/25	1	32.70	25	31.96	32.65	-24	4,861	-0.49%
2023/05/24	5	31.30	0	0.00	31.35	5	4,635	0.11%
2023/05/23	0	0.00	4	31.25	30.95	-4	4,611	-0.09%
2023/05/22	7	30.23	0.1	30.15	30.10	6.9	4,612	0.15%
2023/05/19	5	29.75	10.2	29.95	29.50	-5.2	4,557	-0.11%
2023/05/17	38	29.03	1	29.65	29.30	37	4,463	0.83%
2023/05/16	1	28.75	0	0.00	28.70	1	4,410	0.02%
2023/05/15	0.2	28.32	0	0.00	28.25	0.2	4,382	0.01%
2023/05/12	0	0.00	1	28.70	28.60	-1	4,397	-0.02%
2023/05/11	1.1	28.40	0	0.00	28.30	1.1	4,428	0.02%
2023/05/09	13.3	28.98	1	29.25	28.65	12.3	4,363	0.28%
2023/05/08	4.3	29.41	5	29.74	29.35	-0.8	4,261	-0.02%
2023/05/05	0	0.00	13	32.31	32.60	-13	3,986	-0.33%
2023/05/03	0	0.00	10	31.97	31.50	-10	3,882	-0.26%
2023/05/02	23	31.75	0	0.00	31.75	23	3,932	0.58%
2023/04/26	0	31.00	0	0.00	30.90	0	3,868	0.00%
2023/04/25	0	0.00	12	31.01	30.90	-12	3,856	-0.31%
2023/04/21	10	31.35	0	0.00	31.35	10	3,767	0.27%
2023/04/20	2.1	32.03	0	0.00	31.10	2.1	3,674	0.06%
2023/04/19	40	32.14	30	32.13	32.05	10	3,592	0.28%
2023/04/18	2	31.10	0	0.00	31.50	2	3,436	0.06%
2023/04/17	11	31.51	10	31.54	31.50	1	3,365	0.03%
2023/04/13	0	0.00	4	31.35	31.20	-4	3,171	-0.13%
2023/04/11	4	30.60	0	0.00	30.20	4	2,980	0.13%
2023/04/10	2	30.15	2	30.33	30.70	0	2,917	0.00%
2023/04/07	3	30.15	5	30.13	29.90	-2	2,834	-0.07%
2023/03/30	2	29.15	0	0.00	29.50	2	2,665	0.08%
2023/03/29	2	28.68	0	0.00	28.65	2	2,532	0.08%
2023/03/27	2	29.38	0	0.00	29.30	2	2,527	0.08%
2023/03/24	0	0.00	2	29.15	29.15	-2	2,521	-0.08%
2023/03/22	2	29.83	0	0.00	29.35	2	2,487	0.08%
2023/03/21	10	29.60	0	0.00	29.50	10	2,414	0.41%
2023/03/20	0	0.00	1	29.35	29.45	-1	2,387	-0.04%
2023/03/17	0	0.00	10	28.50	29.10	-10	2,415	-0.41%
2023/03/15	2	29.85	25	29.28	29.35	-23	2,328	-0.99%
2023/03/13	0.1	27.20	0	0.00	27.65	0.1	2,243	0.00%
2023/03/09	0	0.00	1	29.05	28.60	-1	2,265	-0.04%
2023/03/03	0	0.00	5	27.50	27.55	-5	2,134	-0.23%
2023/03/02	5	27.70	0	0.00	27.80	5	2,120	0.24%
2023/02/23	10	27.90	1	27.90	27.70	9	2,112	0.43%
2023/02/22	3	27.75	0	0.00	27.75	3	2,077	0.14%
2023/02/20	4	27.73	0	0.00	27.65	4	2,045	0.20%
2023/02/17	0	0.00	1	27.15	27.10	-1	1,983	-0.05%
2023/02/16	9	26.67	0	0.00	26.90	9	1,998	0.45%
2023/02/15	2	26.40	1	26.35	26.55	1	2,034	0.05%
2023/02/10	5	26.65	0	0.00	26.25	5	2,101	0.24%
2023/02/09	15	27.10	2	27.00	27.15	13	2,124	0.61%
2023/02/06	0	0.00	16	26.50	26.45	-16	2,117	-0.76%
2023/02/03	0	0.00	25	26.61	26.40	-25	2,203	-1.13%
2023/02/01	5	26.40	0	0.00	26.50	5	2,228	0.22%
2023/01/31	18	26.50	2	26.50	26.60	16	2,226	0.72%
2023/01/30	15	25.94	0	0.00	25.90	15	2,175	0.69%
2023/01/09	0.2	25.85	0	0.00	25.85	0.2	2,296	0.01%
2022/12/20	2	25.90	0	0.00	24.95	2	2,946	0.07%
2022/12/15	1	26.85	0	27.01	26.80	1	3,042	0.03%
2022/12/13	0	0.00	0	26.55	26.45	0	3,179	0.00%
2022/12/12	0	0.00	1	26.60	26.30	-1	3,184	-0.03%
2022/12/09	0	0.00	0.1	27.08	26.70	-0.1	3,240	0.00%
2022/12/06	0	0.00	1	26.90	26.95	-1	3,346	-0.03%
2022/12/05	3	27.43	3.1	27.30	27.35	-0.1	3,350	0.00%
2022/12/02	17	26.65	18.2	26.57	26.65	-1.2	3,290	-0.04%
2022/12/01	0	0.00	0.1	26.33	26.15	-0.1	3,290	0.00%
2022/11/30	0	0.00	20	25.95	25.95	-20	3,348	-0.60%
2022/11/18	0	0.00	1	25.95	25.90	-1	4,731	-0.02%
2022/11/17	0	0.00	0.4	25.38	25.65	-0.4	4,772	-0.01%
2022/11/15	3	25.10	1	25.25	25.50	2	5,049	0.04%
2022/11/11	1	25.50	0	0.00	25.00	1	5,368	0.02%
2022/11/03	0	0.00	1	25.20	25.20	-1	5,714	-0.02%
2022/11/02	0	0.00	1	24.95	24.90	-1	5,819	-0.02%
2022/11/01	1	24.70	1	24.86	24.75	0	5,819	0.00%
2022/10/31	4	24.16	3	24.15	24.15	1	5,742	0.02%
2022/10/25	0.1	23.80	0	0.00	23.65	0.1	5,829	0.00%
2022/10/20	0	24.55	0	0.00	24.55	0	6,078	0.00%
2022/10/13	1	24.45	0	0.00	24.05	1	6,267	0.02%
2022/10/11	0.1	26.23	0	0.00	25.95	0.1	6,412	0.00%
2022/10/07	0.1	28.00	0	0.00	27.90	0.1	6,459	0.00%
2022/10/05	1	29.15	0	0.00	28.40	1	6,639	0.02%
2022/10/04	0	0.00	33	28.41	28.80	-33	6,554	-0.50%
2022/09/30	32	27.02	1	26.85	27.50	31	6,597	0.47%
2022/09/29	6	28.08	4	28.05	27.55	2	6,601	0.03%
2022/09/28	2	27.78	1	28.40	27.10	1	6,613	0.02%
2022/09/27	1	29.25	0	0.00	29.00	1	6,779	0.01%
2022/09/26	20	29.69	0	0.00	29.25	20	6,818	0.29%
2022/09/23	0	0.00	2	31.60	30.50	-2	6,879	-0.03%
2022/09/22	0	0.00	2	31.00	31.55	-2	6,956	-0.03%
2022/09/21	5	31.98	0	0.00	31.30	5	7,035	0.07%
2022/09/20	0	0.00	1	31.70	31.85	-1	7,069	-0.01%
2022/09/16	12	31.73	0	0.00	31.65	12	7,247	0.17%
2022/09/15	3	33.20	0	0.00	32.50	3	7,191	0.04%
2022/09/14	10	33.00	1	32.95	33.15	9	7,084	0.13%
2022/09/13	0	0.00	5	32.80	32.75	-5	7,032	-0.07%
2022/09/12	1	32.90	3	33.05	32.65	-2	7,037	-0.03%
2022/09/08	4	32.68	20	32.80	32.75	-16	7,043	-0.23%
2022/09/06	6	32.33	5	31.65	31.70	1	7,026	0.01%
2022/09/05	5	32.85	6	33.00	32.55	-1	6,985	-0.01%
2022/09/02	0	0.00	1	32.35	32.50	-1	6,875	-0.01%
2022/09/01	5	33.45	5	32.85	32.90	0	6,832	0.00%
2022/08/30	5	31.83	5.3	32.06	32.70	-0.3	6,537	0.00%
2022/08/29	1	30.70	0	0.00	30.70	1	6,330	0.02%
2022/08/26	1	31.75	4	31.80	31.15	-3	6,281	-0.05%
2022/08/25	16	32.35	8	32.11	32.05	8	6,172	0.13%
2022/08/24	2	31.80	3	31.70	31.55	-1	5,839	-0.02%
2022/08/22	3	32.00	5	31.93	32.25	-2	5,735	-0.03%
2022/08/19	18	31.09	4.3	31.86	31.95	13.8	5,510	0.25%
2022/08/18	25	29.99	0	0.00	30.15	25	5,293	0.47%
2022/08/16	16	29.82	4	31.05	29.70	12	5,316	0.22%
2022/08/15	0	0.00	1	30.70	30.50	-1	5,074	-0.02%
2022/08/12	1	30.10	2	30.20	30.05	-1	5,024	-0.02%
2022/08/11	0	0.00	32	30.07	29.85	-32	4,987	-0.64%
2022/08/10	30	29.55	0	0.00	29.55	30	4,904	0.61%
2022/08/09	5	29.48	2	29.75	29.75	3	4,841	0.06%
2022/08/02	1	28.20	0	0.00	28.40	1	4,589	0.02%
2022/08/01	0	0.00	2	29.95	29.20	-2	4,547	-0.04%
2022/07/29	8	30.38	2	30.30	30.35	6	4,473	0.13%
2022/07/28	0	0.00	3	30.50	30.30	-3	4,297	-0.07%
2022/07/27	0	0.00	4	29.86	29.95	-4	4,222	-0.09%
2022/07/26	1	29.60	1	30.00	29.80	0	4,174	0.00%
2022/07/25	0	0.00	2	29.73	29.60	-2	4,101	-0.05%
2022/07/21	10	30.22	0	0.00	29.90	10	4,049	0.25%
2022/07/20	1	30.05	0	0.00	30.35	1	3,972	0.03%
2022/07/18	1	29.30	3	29.45	29.40	-2	3,783	-0.05%
2022/07/13	0	0.00	40	25.84	26.95	-40	3,340	-1.20%
2022/07/12	40	25.75	40	26.55	25.75	0	3,264	0.00%
2022/07/08	0	0.00	1	27.60	27.40	-1	3,106	-0.03%
2022/07/06	1	26.00	0	0.00	26.05	1	3,015	0.03%
2022/07/05	6	26.31	8	26.24	26.30	-2	2,977	-0.07%
2022/07/04	0	0.00	2	29.33	29.10	-2	2,754	-0.07%
2022/07/01	0	0.00	4	28.65	28.55	-4	2,680	-0.15%
2022/06/30	0	0.00	2	30.65	30.35	-2	2,549	-0.08%
2022/06/29	1	30.40	2	31.00	30.95	-1	2,437	-0.04%
2022/06/28	13	29.72	24	30.35	30.65	-11	2,326	-0.47%
2022/06/27	20	29.22	4.1	29.62	30.05	15.9	2,151	0.74%
2022/06/20	41	28.20	1	27.95	27.65	40	1,904	2.10%
2022/06/17	0	0.00	3	28.15	28.15	-3	1,858	-0.16%
2022/06/15	0	0.00	1	28.40	28.05	-1	1,760	-0.06%
2022/06/14	0	0.00	3	27.60	28.15	-3	1,842	-0.16%
2022/06/13	1	27.60	1	27.95	28.00	0	1,803	0.00%
2022/06/09	2	27.83	4	27.61	27.75	-2	1,728	-0.12%
2022/06/08	0	0.00	0.2	27.10	27.10	-0.2	1,609	-0.01%
2022/06/06	1	27.15	2	26.55	26.60	-1	1,658	-0.06%
2022/05/27	4	26.05	0	0.00	25.80	4	1,647	0.24%
2022/05/26	4	25.85	4	26.14	25.90	0	1,705	0.00%
2022/05/25	1	26.65	0	0.00	25.40	1	1,690	0.06%
2022/05/03	0.3	22.95	0	0.00	23.10	0.3	2,501	0.01%
2022/04/25	0	0.00	1	23.90	23.85	-1	2,750	-0.04%
2022/04/22	0.3	24.30	0	0.00	24.25	0.3	2,824	0.01%
2022/04/20	0	0.00	1	24.35	24.65	-1	2,886	-0.03%
2022/03/22	0	0.00	1	26.35	26.40	-1	4,742	-0.02%
2022/03/17	1	26.20	10	26.45	26.20	-9	4,800	-0.19%
2022/03/10	0	0.00	3	25.73	25.80	-3	4,732	-0.06%
2022/03/09	2	25.00	0	0.00	24.70	2	4,690	0.04%
2022/03/08	0.2	23.60	2	24.00	23.55	-1.9	4,670	-0.04%
2022/03/07	0.3	25.00	0	0.00	24.80	0.3	4,639	0.01%
2022/03/04	1	25.75	5	26.15	25.85	-4	4,632	-0.09%
2022/03/02	1	25.90	0	0.00	25.80	1	4,644	0.02%
2022/03/01	6	26.00	0	0.00	26.00	6	4,646	0.13%
2022/02/25	1	26.05	1	25.70	25.60	0	4,582	0.00%
2022/02/24	19	26.16	2	25.90	25.90	17	4,501	0.38%
2022/02/23	2	26.40	0	0.00	26.85	2	4,378	0.05%
2022/02/18	1	26.35	0	0.00	27.20	1	4,619	0.02%
2022/02/17	3	27.17	7	26.86	26.70	-4	4,659	-0.09%
2022/02/16	2	25.85	1	25.80	25.85	1	4,741	0.02%
2022/02/10	2	26.40	0	0.00	26.40	2	4,743	0.04%
2022/01/20	1	27.90	0	0.00	27.30	1	5,529	0.02%
2022/01/10	0	0.00	2	28.95	28.70	-2	5,401	-0.04%
2022/01/05	1	28.50	6	28.75	28.80	-5	5,455	-0.09%
2022/01/04	3	28.83	4	29.01	29.30	-1	5,337	-0.02%
2022/01/03	5	28.84	11	29.69	28.50	-6	5,174	-0.12%
2021/12/30	0	0.00	0.1	28.45	28.40	-0.1	4,886	0.00%
2021/12/29	40.1	28.48	41	28.46	28.55	-0.9	4,837	-0.02%
2021/12/28	11	28.32	12	28.12	28.40	-1	4,602	-0.02%
2021/12/27	0	0.00	5	27.00	27.00	-5	4,368	-0.11%
2021/12/17	0	0.00	5	26.25	26.20	-5	5,987	-0.08%
2021/12/16	7	27.36	1	27.00	26.65	6	6,068	0.10%
2021/12/13	0	0.00	1	26.75	26.65	-1	5,937	-0.02%
2021/12/09	0.6	26.11	0	0.00	25.90	0.6	5,921	0.01%
2021/12/02	1	26.50	0	0.00	26.00	1	6,059	0.02%
2021/11/30	5	26.68	5	26.65	26.40	0	6,272	0.00%
2021/11/26	0	0.00	5	26.20	26.30	-5	6,328	-0.08%
2021/11/22	0	0.00	4	27.10	27.00	-4	6,577	-0.06%
2021/11/18	12	28.46	0	0.00	27.45	12	6,548	0.18%
2021/11/17	0	0.00	5	28.96	29.00	-5	6,373	-0.08%
2021/11/16	0	0.00	1	29.30	28.25	-1	6,195	-0.02%
2021/11/15	5	28.45	17	28.49	28.25	-12	5,960	-0.20%
2021/11/11	0	0.00	1	26.95	26.80	-1	5,688	-0.02%
2021/11/04	1	27.00	0	0.00	27.20	1	5,946	0.02%
2021/11/02	0	0.00	3	27.25	26.60	-3	6,019	-0.05%
2021/11/01	8	27.57	1	27.75	27.65	7	5,992	0.12%
2021/10/29	6	27.37	9	27.50	27.80	-3	5,863	-0.05%
2021/10/26	10	26.80	10	26.40	26.20	0	6,036	0.00%
2021/10/20	1	26.75	2	26.55	26.50	-1	6,082	-0.02%
2021/10/19	2	26.95	0	0.00	26.85	2	6,252	0.03%
2021/10/15	3	26.55	0	0.00	26.90	3	6,202	0.05%
2021/10/14	2	26.50	0	0.00	26.55	2	6,182	0.03%
2021/10/13	1	26.55	0	0.00	27.35	1	6,140	0.02%
2021/10/08	2	26.65	24	26.75	26.30	-22	6,217	-0.35%
2021/10/04	0	0.00	5	26.03	26.05	-5	6,021	-0.08%
2021/10/01	6	27.52	10	27.56	26.55	-4	5,962	-0.07%
2021/09/30	3	27.37	0	0.00	27.75	3	5,796	0.05%
2021/09/29	38	29.05	22	28.62	28.30	16	5,625	0.28%
2021/09/28	10	27.80	24	28.22	29.15	-14	5,360	-0.26%
2021/09/27	27	28.47	19	28.56	28.55	8	5,168	0.15%
2021/09/24	27	27.62	2	27.10	27.85	25	4,704	0.53%
2021/09/14	0	0.00	5	24.99	25.15	-5	4,054	-0.12%
2021/09/08	14	26.81	1	27.70	26.35	13	3,970	0.33%
2021/09/06	1	27.40	0	0.00	26.85	1	3,802	0.03%
2021/09/03	1	27.85	0	0.00	27.70	1	3,735	0.03%
2021/09/02	1	27.15	2	27.55	26.85	-1	3,561	-0.03%
2021/08/30	5	26.90	10	27.00	26.60	-5	3,386	-0.15%
2021/08/27	10	24.45	11	25.41	25.35	-1	3,222	-0.03%
2021/08/25	0	0.00	1	24.05	23.85	-1	3,083	-0.03%
2021/08/10	2	26.20	5	25.75	25.35	-3	2,843	-0.11%
2021/08/09	2	28.15	0	0.00	28.15	2	2,685	0.07%
2021/08/06	0	0.00	1	27.95	28.15	-1	2,582	-0.04%
2021/08/04	1	28.15	0.3	28.45	27.60	0.7	2,477	0.03%
2021/08/03	1	27.55	0	0.00	28.15	1	2,420	0.04%
2021/08/02	5	28.07	8	28.14	28.10	-3	2,336	-0.13%
2021/07/30	38	26.38	33	26.67	26.90	5	2,006	0.25%
2021/07/23	1	25.00	0	0.00	25.20	1	1,739	0.06%
2021/07/16	0	0.00	14	23.69	23.80	-14	1,532	-0.91%
2021/07/15	28	24.50	14	24.36	24.50	14	1,480	0.95%
2021/06/15	0	0.00	10	22.56	22.65	-10	2,347	-0.43%
2021/06/10	0	0.00	10	22.51	22.50	-10	2,427	-0.41%
2021/05/12	5	21.60	0	0.00	21.65	5	3,244	0.15%
2021/05/04	0	0.00	4	24.15	24.55	-4	3,885	-0.10%
2021/05/03	0	0.00	1	26.55	26.20	-1	3,880	-0.03%
2021/04/29	0	0.00	3	26.80	27.15	-3	3,896	-0.08%
2021/04/26	0	0.00	3	26.85	26.70	-3	4,111	-0.07%
2021/04/21	1	27.40	0	0.00	27.35	1	4,492	0.02%
2021/04/20	3	27.45	0	0.00	27.40	3	4,600	0.07%
2021/04/19	4	27.35	0	0.00	27.35	4	4,664	0.09%
2021/04/15	3	27.92	0	0.00	27.95	3	4,640	0.06%
2021/04/14	4	27.83	0	0.00	28.00	4	4,652	0.09%
2021/04/13	1	28.85	0	0.00	28.15	1	4,708	0.02%
2021/04/09	0	0.00	3	29.00	29.00	-3	4,678	-0.06%
2021/04/08	0	0.00	2	28.63	28.85	-2	4,623	-0.04%
2021/04/07	0	0.00	14	28.09	28.05	-14	4,576	-0.31%
2021/04/06	10	27.50	10	27.60	27.55	0	4,543	0.00%
2021/04/01	5	27.10	0	0.00	26.90	5	4,543	0.11%
2021/03/29	1	27.70	1	28.10	27.70	0	4,484	0.00%
2021/03/24	1	27.00	0	0.00	27.05	1	4,528	0.02%
2021/03/23	6	27.88	1	27.70	27.10	5	4,538	0.11%
2021/03/22	35	28.68	32	28.89	28.45	3	4,594	0.07%
2021/03/19	3	28.80	0	0.00	28.25	3	4,500	0.07%
2021/03/12	0	0.00	1	27.10	27.10	-1	4,636	-0.02%
2021/03/05	0	0.00	2	26.95	27.60	-2	4,795	-0.04%
2021/03/03	0	0.00	3	26.00	25.90	-3	4,671	-0.06%
2021/02/22	5	25.60	0	0.00	25.55	5	5,716	0.09%
2021/02/02	55	22.69	0	0.00	23.60	55	6,271	0.88%
2021/01/28	6	24.30	0	0.00	23.55	6	6,283	0.10%
2021/01/26	5	23.50	0	0.00	22.80	5	6,145	0.08%
2021/01/21	1	24.50	320	23.96	24.00	-319	6,597	-4.84%	大賣/鉅額交易
2021/01/18	4	22.40	7	22.97	25.65	-3	7,289	-0.04%
2021/01/15	0	0.00	40	25.86	24.50	-40	7,472	-0.54%
2021/01/14	0	0.00	91	26.26	26.10	-91	7,616	-1.19%
2021/01/13	0	0.00	8	25.85	26.00	-8	7,644	-0.10%
2021/01/12	9	27.74	3	28.10	27.25	6	7,628	0.08%
2021/01/06	11	28.60	0	0.00	29.15	11	8,239	0.13%
2020/12/30	0	0.00	2	30.00	30.05	-2	8,843	-0.02%
2020/12/28	2	30.00	3	30.15	30.15	-1	9,367	-0.01%
2020/12/25	1	29.00	3	29.20	29.20	-2	9,453	-0.02%
2020/12/23	0	0.00	2	29.10	29.30	-2	9,655	-0.02%
2020/12/22	1	28.50	3.3	28.38	28.25	-2.3	10,782	-0.02%
2020/12/18	7	29.51	2	29.18	29.40	5	11,095	0.05%
2020/12/17	1	29.90	0	0.00	29.65	1	11,127	0.01%
2020/12/16	1	30.50	3	29.97	30.15	-2	11,178	-0.02%
2020/12/15	2	29.20	2	29.60	29.15	0	11,149	0.00%
2020/12/11	2	29.40	0	0.00	29.15	2	11,322	0.02%
2020/12/10	2	29.83	0	0.00	29.70	2	11,414	0.02%
2020/12/09	1	30.25	7	29.81	30.75	-6	11,468	-0.05%
2020/12/08	3	28.97	0	0.00	29.00	3	11,434	0.03%
2020/12/07	0	0.00	3	28.95	28.90	-3	11,492	-0.03%
2020/12/04	2	28.55	10	28.77	28.60	-8	11,589	-0.07%
2020/12/03	10	28.54	7	28.69	28.80	3	11,760	0.03%
2020/12/02	11	29.09	5	28.80	28.45	6	11,930	0.05%
2020/12/01	0	0.00	2	29.35	29.35	-2	12,367	-0.02%
2020/11/30	3	28.80	0	0.00	28.60	3	12,822	0.02%
2020/11/27	5	29.03	1	29.15	29.15	4	13,012	0.03%
2020/11/25	1	29.00	3	29.43	29.40	-2	13,214	-0.02%
2020/11/24	0	0.00	1	30.50	30.50	-1	13,074	-0.01%
2020/11/23	1	30.70	0	0.00	30.80	1	13,164	0.01%
2020/11/19	19	31.02	15	31.21	31.00	4	13,900	0.03%
2020/11/18	9	32.76	10	32.84	32.55	-1	13,522	-0.01%
2020/11/17	8	36.44	0	0.00	36.15	8	13,395	0.06%
2020/11/16	0	0.00	4	36.54	36.80	-4	13,678	-0.03%
2020/11/12	25	36.31	26	36.16	36.15	-1	14,144	-0.01%
2020/11/11	17	36.47	17	36.76	36.90	0	14,467	0.00%
2020/11/10	21	36.44	20	36.15	36.15	1	14,618	0.01%
2020/11/09	5	37.09	11	37.09	37.25	-6	14,931	-0.04%
2020/11/06	13	36.46	15	36.38	36.15	-2	15,233	-0.01%
2020/11/05	24	37.02	29	37.33	36.75	-5	15,914	-0.03%
2020/11/04	7	36.94	7	37.04	36.80	0	15,893	0.00%
2020/11/03	12	36.28	13	36.53	37.20	-1	16,057	-0.01%
2020/11/02	8	36.46	8	36.79	36.10	0	16,099	0.00%
2020/10/30	11	37.65	10	38.17	36.55	1	16,172	0.01%
2020/10/29	6	37.33	6	37.65	37.95	0	16,032	0.00%
2020/10/28	9	37.88	10	37.76	37.05	-1	15,940	-0.01%
2020/10/27	8	36.42	11	36.24	36.85	-3	15,541	-0.02%
2020/10/26	20	36.35	13	36.41	36.30	7	15,581	0.04%
2020/10/23	12	34.37	12	34.82	36.00	0	15,291	0.00%
2020/10/22	4	33.48	4	33.83	33.00	0	14,867	0.00%
2020/10/21	3	32.40	2	32.63	33.00	1	14,600	0.01%
2020/10/20	4	32.53	4	32.70	32.40	0	14,543	0.00%
2020/10/19	21	32.79	22	32.75	32.65	-1	14,460	-0.01%
2020/10/16	4	32.83	3	32.58	33.15	1	14,423	0.01%
2020/10/15	2	33.03	2	32.78	33.15	0	14,187	0.00%
2020/10/14	21	32.34	21	32.86	32.30	0	14,049	0.00%
2020/10/13	4	32.01	6	31.98	31.75	-2	13,853	-0.01%
2020/10/12	7	31.35	7	31.36	32.20	0	13,665	0.00%
2020/10/08	2	29.78	3	30.15	30.00	-1	13,393	-0.01%
2020/10/07	2	29.95	3	30.17	30.00	-1	13,332	-0.01%
2020/10/06	45	30.55	48	30.56	29.90	-3	13,297	-0.02%
2020/10/05	11	29.99	7	29.70	29.60	4	13,095	0.03%
2020/09/30	2	28.05	2	28.08	28.30	0	13,009	0.00%
2020/09/28	7	27.49	7	27.71	28.15	0	13,018	0.00%
2020/09/25	139	29.92	136	30.33	27.15	3	12,999	0.02%	大買/大賣/
2020/09/24	2	28.03	9	28.17	29.00	-7	11,943	-0.06%
2020/09/23	1	28.10	2	28.45	28.20	-1	11,760	-0.01%
2020/09/21	1	28.05	1	27.80	27.80	0	11,732	0.00%
2020/09/18	1	28.30	1	28.00	28.20	0	11,688	0.00%
2020/09/17	4	27.31	5	27.82	28.10	-1	11,712	-0.01%
2020/09/16	3	26.68	5	26.86	26.80	-2	11,571	-0.02%
2020/09/15	8	26.90	14	27.04	26.50	-6	11,517	-0.05%
2020/09/14	22	25.40	7	25.84	26.15	15	11,405	0.13%
2020/09/11	6	26.69	16	26.77	26.00	-10	11,235	-0.09%
2020/09/10	12	27.09	8	27.34	26.90	4	11,123	0.04%
2020/09/08	3	27.38	4	27.26	27.10	-1	10,906	-0.01%
2020/09/07	2	30.10	13	29.13	28.70	-11	10,716	-0.10%
2020/09/04	14	29.53	10	28.41	29.60	4	10,534	0.04%
2020/09/03	15	29.75	11	29.88	29.00	4	10,036	0.04%
2020/09/02	5	26.90	3	28.00	28.00	2	9,499	0.02%
2020/09/01	3	27.50	25.4	27.05	27.00	-22.4	9,447	-0.24%
2020/08/31	0	0.00	2	27.00	27.20	-2	9,337	-0.02%
2020/08/28	18	26.43	10	26.52	26.50	8	9,153	0.09%
2020/08/27	3	26.25	0	0.00	25.75	3	9,005	0.03%
2020/08/26	34	26.88	23	26.48	25.75	11	8,866	0.12%
2020/08/25	0	0.00	5	26.05	26.05	-5	8,134	-0.06%
2020/08/21	0	0.00	2	23.90	23.50	-2	7,980	-0.03%
2020/08/20	5	25.25	10	23.79	23.40	-5	7,820	-0.06%
2020/08/19	7	25.97	0	0.00	25.90	7	7,567	0.09%
2020/08/17	3	25.18	6	24.67	25.10	-3	7,016	-0.04%
2020/08/14	2	24.15	0	0.00	24.15	2	6,639	0.03%
2020/08/13	10	24.39	15	24.52	23.85	-5	6,448	-0.08%
2020/08/12	51	23.06	3	23.10	24.00	48	6,039	0.79%
2020/08/11	26	21.83	29	22.28	21.90	-3	5,662	-0.05%
2020/08/10	7	22.72	3.6	22.85	22.85	3.4	4,937	0.07%
2020/08/07	1	20.00	1.9	20.70	20.80	-0.9	4,861	-0.02%
2020/08/06	2	19.45	0	0.00	19.35	2	4,793	0.04%
2020/08/05	7	19.72	7	19.62	19.30	0	4,725	0.00%
2020/08/04	0	0.00	10	18.40	18.55	-10	4,700	-0.21%
2020/07/31	0	0.00	62	18.03	17.95	-62	4,808	-1.29%
2020/07/29	0	0.00	1	16.55	17.00	-1	4,785	-0.02%
2020/07/22	0	0.00	18	16.15	16.70	-18	4,742	-0.38%
2020/07/21	1	15.80	0	0.00	15.75	1	4,643	0.02%
2020/07/17	1	15.50	0	0.00	15.50	1	4,627	0.02%
2020/07/16	0	0.00	1	16.10	16.10	-1	4,610	-0.02%
2020/07/13	17	16.26	0	0.00	16.35	17	4,586	0.37%
2020/07/10	0	0.00	3	16.97	16.60	-3	4,545	-0.07%
2020/07/09	0	0.00	15	18.67	18.65	-15	4,420	-0.34%
2020/07/08	0	0.00	1	19.00	18.90	-1	4,246	-0.02%
2020/07/06	1	19.40	9	19.30	19.40	-8	4,033	-0.20%
2020/07/03	0	0.00	3	18.90	18.80	-3	3,932	-0.08%
2020/06/30	1	18.05	0	0.00	18.05	1	3,765	0.03%
2020/06/29	0	0.00	4	17.76	17.80	-4	3,688	-0.11%
2020/06/24	1	17.75	5.1	17.70	17.65	-4.1	3,654	-0.11%
2020/06/23	0.1	17.15	9	17.25	17.15	-8.9	3,535	-0.25%
2020/06/19	0.1	17.35	0	0.00	17.35	0.1	3,554	0.00%
2020/06/18	0.6	17.25	0	0.00	17.25	0.6	3,587	0.02%
2020/06/17	1.4	17.10	0	0.00	17.10	1.4	3,611	0.04%
2020/06/16	9	17.25	0	0.00	17.10	9	3,666	0.25%
2020/06/11	3	17.10	1	17.25	16.85	2	3,736	0.05%
2020/06/10	3	17.48	0	0.00	17.35	3	3,742	0.08%
2020/06/08	35	17.95	36	17.99	17.85	-1	3,848	-0.03%
2020/06/03	2	17.40	5	17.40	17.45	-3	3,717	-0.08%
2020/05/29	1	17.55	3	17.30	17.35	-2	3,982	-0.05%
2020/05/28	0	0.00	2.3	17.07	16.90	-2.3	3,864	-0.06%
2020/05/27	1	17.15	1	17.15	17.15	0	3,917	0.00%
2020/05/26	4	17.46	3	17.47	17.20	1	3,978	0.03%
2020/05/25	1	16.85	1	16.85	17.10	0	3,901	0.00%
2020/05/21	11	16.85	2	16.85	16.85	9	3,920	0.23%
2020/05/20	5	16.70	0	0.00	16.80	5	3,954	0.13%
2020/05/19	1	16.95	0	0.00	16.85	1	4,070	0.02%
2020/05/15	12	17.00	0	0.00	16.85	12	4,230	0.28%
2020/05/14	5	17.15	0	0.00	17.05	5	4,336	0.12%
2020/05/13	2	17.45	6	17.32	17.35	-4	4,454	-0.09%
2020/05/12	6	16.83	1	16.70	16.75	5	4,257	0.12%
2020/05/11	56	17.85	1	17.75	17.50	55	4,161	1.32%
2020/05/08	0	0.00	3	17.32	17.30	-3	3,963	-0.08%
2020/05/07	4.3	17.06	9	17.08	17.40	-4.7	3,873	-0.12%
2020/05/06	10	16.80	3	16.78	16.95	7	3,715	0.19%
2020/04/30	1	15.25	0	0.00	15.35	1	3,546	0.03%
2020/04/24	0	0.00	10	14.50	14.60	-10	3,664	-0.27%
2020/04/17	4	15.30	2	15.25	15.00	2	3,963	0.05%
2020/04/10	1	14.50	0	0.00	14.50	1	4,154	0.02%
2020/03/31	1	13.90	0	0.00	13.95	1	4,419	0.02%
2020/03/25	0	0.00	1	14.55	14.05	-1	4,341	-0.02%
2020/03/24	0	0.00	2	14.00	14.00	-2	4,310	-0.05%
2020/03/23	3	12.75	0	0.00	12.80	3	4,248	0.07%
2020/03/19	2	12.75	0	0.00	12.75	2	4,143	0.05%
2020/03/13	1	13.65	1	13.95	14.10	0	3,956	0.00%
2020/03/04	7	16.64	17	16.89	17.00	-10	3,478	-0.29%
2020/03/02	78	15.78	0	0.00	15.90	78	3,272	2.38%
2020/02/27	3	16.30	0	0.00	15.75	3	3,226	0.09%
2020/02/24	2	16.60	0	0.00	16.70	2	3,081	0.06%
2020/02/20	0	0.00	10	17.95	17.50	-10	2,987	-0.33%
2020/02/19	0	0.00	1	17.20	17.10	-1	2,859	-0.03%
2020/02/18	3	17.35	3	17.20	17.20	0	2,789	0.00%
2020/02/17	10	17.00	10	16.95	17.20	0	2,656	0.00%
2020/02/14	7	16.71	44	16.71	16.75	-37	2,508	-1.48%
2020/02/11	14	15.75	0	0.00	15.80	14	2,364	0.59%
2020/02/04	1	15.90	0	0.00	15.75	1	2,676	0.04%
2020/02/03	0	0.00	0.3	15.95	15.80	-0.3	2,657	-0.01%
2020/01/30	6	15.85	0	0.00	15.45	6	2,585	0.23%
2020/01/20	5	17.20	9	17.11	17.15	-4	2,514	-0.16%
2020/01/16	0	0.00	3	16.70	16.75	-3	2,453	-0.12%
2020/01/14	10	16.60	0	0.00	16.55	10	2,432	0.41%
2020/01/07	11	15.94	0	0.00	16.05	11	2,187	0.50%
2020/01/03	0	0.00	1	15.95	15.95	-1	2,108	-0.05%
2020/01/02	5	16.17	4	16.16	16.20	1	2,077	0.05%
2019/12/30	3	15.97	13	15.80	15.85	-10	1,928	-0.52%
2019/12/25	32	14.99	0	0.00	14.90	32	1,768	1.81%
2019/12/23	6	14.95	0	0.00	14.90	6	1,829	0.33%
2019/12/06	0	0.00	2	14.75	14.75	-2	2,196	-0.09%
2019/11/05	15	16.41	9	16.50	16.25	6	4,060	0.15%
2019/11/04	1	15.45	0	0.00	15.60	1	3,800	0.03%
2019/10/25	0	0.00	57	15.75	15.75	-57	3,786	-1.51%
2019/10/22	35	15.73	0	0.00	15.65	35	3,854	0.91%
2019/10/21	4	15.80	0	0.00	15.75	4	3,863	0.10%
2019/10/18	0	0.00	2	15.55	15.65	-2	3,816	-0.05%
2019/10/16	2	15.58	0	0.00	15.50	2	3,779	0.05%
2019/10/15	0	0.00	2	15.50	15.50	-2	3,781	-0.05%
2019/10/14	1	15.50	1	15.35	15.35	0	3,729	0.00%
2019/10/08	8	15.00	0	0.00	14.95	8	3,688	0.22%
2019/10/07	31	14.79	0	0.00	14.90	31	3,668	0.84%
2019/10/04	11	14.50	0	0.00	14.50	11	3,646	0.30%
2019/09/18	10	15.50	1	15.60	15.45	9	3,768	0.24%
2019/09/17	46	15.69	0	0.00	15.65	46	3,739	1.23%
2019/09/16	5	15.75	1	15.70	15.80	4	3,753	0.11%
2019/09/12	4	16.11	15	16.16	15.95	-11	3,731	-0.29%
2019/09/10	60	15.48	0	0.00	15.35	60	3,515	1.71%
2019/09/09	20	15.65	0	0.00	15.65	20	3,495	0.57%
2019/09/06	30	15.68	0	0.00	15.75	30	3,502	0.86%
2019/09/04	3	15.88	2	15.95	15.90	1	3,516	0.03%
2019/08/30	0	0.00	1	15.70	15.70	-1	3,278	-0.03%
2019/08/29	2	15.20	1	15.25	15.25	1	3,101	0.03%
2019/08/26	40	15.53	0	0.00	15.60	40	2,977	1.34%
2019/08/22	36	16.06	19	15.99	15.90	17	2,778	0.61%
2019/08/21	9	15.85	0	0.00	15.85	9	2,167	0.42%
2019/08/15	0	0.00	1	14.20	14.00	-1	1,731	-0.06%
2019/08/14	4	14.05	3	13.85	13.85	1	1,672	0.06%
2019/07/26	11	14.42	11	14.20	14.20	0	1,817	0.00%
2019/07/25	12	14.98	8	14.90	14.90	4	1,762	0.23%
2019/07/04	0	0.00	1	15.90	15.70	-1	2,984	-0.03%
2019/07/02	0	0.00	1	14.80	14.75	-1	2,880	-0.03%
2019/07/01	0	0.00	55	14.76	14.75	-55	2,880	-1.91%
2019/06/28	0	0.00	20	14.85	14.80	-20	2,897	-0.69%
2019/06/17	125	14.99	130	15.06	14.75	-5	3,152	-0.16%	大買/大賣/
2019/06/14	2	14.88	1	14.85	14.75	1	3,128	0.03%
2019/06/13	4	14.76	0	0.00	14.90	4	3,134	0.13%
2019/05/30	3	14.10	3	14.50	14.10	0	2,993	0.00%
2019/05/15	1	13.70	0	0.00	13.60	1	2,782	0.04%
2019/05/09	3	15.10	3	14.65	14.65	0	2,620	0.00%
2019/05/08	2	14.10	5	14.74	14.95	-3	2,536	-0.12%
2019/05/03	3	14.55	0	0.00	14.35	3	2,397	0.13%
2019/04/25	1	14.80	1	14.90	14.40	0	2,273	0.00%
2019/04/16	17	14.83	20	14.87	14.90	-3	1,600	-0.19%
2019/04/15	7	14.96	9	15.00	15.10	-2	1,442	-0.14%
2019/04/12	85	13.79	17	13.71	14.15	68	1,168	5.82%
2019/04/11	7	12.84	65	13.00	13.00	-58	910	-6.37%
2019/03/28	0	0.00	2	11.78	11.85	-2	549	-0.36%
2019/03/22	0	0.00	1	10.15	10.65	-1	262	-0.38%
2019/03/18	1	10.35	0	0.00	10.05	1	217	0.46%
2019/02/27	0	0.00	3	9.46	9.53	-3	169	-1.77%
2019/02/15	0	0.00	1	9.68	9.67	-1	179	-0.56%
2018/11/19	0	0.00	1	9.98	9.99	-1	227	-0.44%
2018/10/01	1	9.70	0	0.00	9.66	1	368	0.27%
2018/07/27	0	0.00	1	10.85	10.80	-1	598	-0.17%
2018/07/11	0	0.00	2	10.70	10.65	-2	546	-0.37%
2018/07/10	2	10.75	0	0.00	10.75	2	556	0.36%
2018/06/25	3	10.93	0	0.00	10.80	3	739	0.41%
2018/06/11	0	0.00	2	11.55	11.40	-2	752	-0.27%
2018/06/04	1	11.70	0	0.00	11.70	1	718	0.14%
2018/05/30	0	0.00	2	11.10	11.25	-2	708	-0.28%
2018/05/29	1	11.05	0	0.00	10.90	1	699	0.14%
2018/05/16	1	10.70	0	0.00	10.65	1	684	0.15%
2018/04/23	2	10.75	0	0.00	10.75	2	899	0.22%
2018/04/17	0	0.00	1	10.95	10.95	-1	924	-0.11%
2018/04/16	1	11.65	0	0.00	11.45	1	935	0.11%
2018/04/03	0	0.00	1	10.85	10.80	-1	834	-0.12%
2018/04/02	1	10.85	0	0.00	10.85	1	932	0.11%
2018/03/29	0	0.00	1	11.00	10.95	-1	1,007	-0.10%
2018/03/28	1	10.90	1	10.90	10.90	0	1,063	0.00%
2018/03/27	1	10.80	1	11.00	10.80	0	1,252	0.00%
2018/03/26	1	10.90	0	0.00	10.90	1	1,277	0.08%
2018/02/09	0	0.00	3	10.20	10.35	-3	2,276	-0.13%
2018/01/02	2	12.55	5	12.60	12.55	-3	2,142	-0.14%