廣運 (6125)-統一-平鎮券商分點個股進出

台股 » 個股 » 廣運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣運

(6125)

可現股當沖

股價
95.8
漲跌
▲3.8
漲幅
+4.13%
成交量
73,131張
產業
上櫃光電類股
427人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣運 (6125)籌碼相關－統一-平鎮券商分點個股進出

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-平鎮券商分點個股進出
統一-平鎮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	21	95.64	19	97.88	95.80	2	27,511	0.01%
2024/05/17	14	91.69	16	91.90	92.00	-2	26,564	-0.01%
2024/05/16	1	90.50	40	91.75	90.70	-39	26,981	-0.14%
2024/05/15	54	91.68	1	93.50	90.80	53	27,304	0.19%
2024/05/14	3	92.27	9	92.74	93.00	-6	27,389	-0.02%
2024/05/13	6	91.08	25	91.10	91.00	-19	27,000	-0.07%
2024/05/10	14	86.53	9	85.07	87.60	5	26,666	0.02%
2024/05/09	12	87.35	15	85.27	85.30	-3	26,496	-0.01%
2024/05/08	12	87.43	10	87.00	87.10	2	26,371	0.01%
2024/05/07	6	87.57	10	86.68	87.50	-4	26,431	-0.02%
2024/05/06	9	90.72	17.4	90.76	89.70	-8.4	26,141	-0.03%
2024/05/03	24	92.08	11	90.35	89.50	13	25,882	0.05%
2024/05/02	3	90.80	1	91.10	90.40	2	25,535	0.01%
2024/04/30	6	91.78	15	92.94	91.70	-9	25,338	-0.04%
2024/04/29	57	92.62	33	90.27	90.00	24	24,846	0.10%
2024/04/26	0.5	91.70	21	93.52	91.70	-20.5	24,454	-0.08%
2024/04/25	17	90.08	5	92.14	90.50	12	23,795	0.05%
2024/04/24	22.5	90.83	36	91.10	90.20	-13.5	23,062	-0.06%
2024/04/23	28	83.42	25	83.60	87.40	3	21,598	0.01%
2024/04/22	41	84.77	68	84.12	80.60	-27	21,112	-0.13%
2024/04/19	18	84.92	19	83.66	87.30	-1	20,636	0.00%
2024/04/18	17	85.59	13	84.20	84.20	4	20,040	0.02%
2024/04/17	56	82.55	5	82.76	85.00	51	19,670	0.26%
2024/04/16	1	76.20	3	76.30	77.30	-2	19,260	-0.01%
2024/04/15	2	78.10	5	78.82	78.20	-3	19,208	-0.02%
2024/04/12	11	80.35	4	81.10	80.00	7	19,133	0.04%
2024/04/11	3	80.67	0	0.00	81.00	3	19,030	0.02%
2024/04/10	2	82.70	0	0.00	82.40	2	19,007	0.01%
2024/04/09	2	84.40	0	0.00	84.50	2	18,905	0.01%
2024/04/08	0	0.00	5	83.00	84.00	-5	18,859	-0.03%
2024/04/03	3	81.50	16	80.34	81.20	-13	19,123	-0.07%
2024/04/02	5	81.60	2	83.60	80.80	3	19,179	0.02%
2024/04/01	1	84.00	0	0.00	83.00	1	19,042	0.01%
2024/03/29	6	84.73	0	0.00	82.80	6	18,968	0.03%
2024/03/28	4	84.03	26	85.15	84.50	-22	18,697	-0.12%
2024/03/27	2	85.30	4	84.80	84.00	-2	18,565	-0.01%
2024/03/26	23	87.68	5	88.36	82.70	18	18,330	0.10%
2024/03/25	4	86.30	15	86.53	88.40	-11	17,386	-0.06%
2024/03/22	6	78.68	9	79.04	80.40	-3	16,422	-0.02%
2024/03/21	4	79.85	5	80.22	79.00	-1	16,345	-0.01%
2024/03/20	1	78.80	6	79.58	78.60	-5	16,230	-0.03%
2024/03/19	11	79.81	7	81.10	78.90	4	16,135	0.02%
2024/03/18	2	81.50	3	80.77	81.50	-1	16,027	-0.01%
2024/03/15	8	79.43	11	80.35	80.00	-3	15,920	-0.02%
2024/03/14	11	78.69	9	80.20	78.90	2	15,772	0.01%
2024/03/13	16	82.98	8	81.06	81.70	8	15,553	0.05%
2024/03/12	9	82.37	24	82.00	83.70	-15	15,019	-0.10%
2024/03/11	34	80.09	34	80.80	79.30	0	14,608	0.00%
2024/03/08	46	81.58	107	79.50	77.80	-61	14,227	-0.43%	大賣/
2024/03/07	65	89.82	37	87.69	86.10	28	13,955	0.20%
2024/03/06	28	91.94	53	91.76	91.50	-25	13,398	-0.19%
2024/03/05	42	87.38	28	87.11	87.50	14	12,482	0.11%
2024/03/04	6	89.07	13	89.69	87.60	-7	12,213	-0.06%
2024/03/01	23	85.88	17	87.45	86.70	6	11,521	0.05%
2024/02/29	2	83.80	10	84.22	85.20	-8	10,326	-0.08%
2024/02/27	17	77.83	1.1	78.50	77.50	16	9,867	0.16%
2024/02/26	16	77.09	32	80.80	81.10	-16	9,308	-0.17%
2024/02/23	1	74.60	1	75.10	73.80	0	9,099	0.00%
2024/02/22	11	77.05	15	77.37	76.50	-4	9,437	-0.04%
2024/02/21	7	76.23	14	77.38	77.40	-7	9,754	-0.07%
2024/02/20	0	0.00	1	74.60	74.70	-1	9,647	-0.01%
2024/02/19	3	73.40	9	75.00	74.70	-6	9,466	-0.06%
2024/02/16	53	67.39	14	66.81	70.80	39	8,888	0.44%
2024/02/15	53	62.50	47	64.35	66.20	6	8,301	0.07%
2024/02/02	4	62.78	1	63.20	62.90	3	7,844	0.04%
2024/02/01	0	0.00	1	62.20	61.50	-1	7,767	-0.01%
2024/01/30	0	0.00	11	61.33	60.90	-11	7,706	-0.14%
2024/01/24	0	0.00	10	60.90	60.40	-10	7,576	-0.13%
2024/01/23	1	61.20	0	0.00	60.80	1	7,604	0.01%
2024/01/22	18	62.03	19	62.11	62.40	-1	7,548	-0.01%
2024/01/19	1	59.60	1	58.90	60.60	0	7,405	0.00%
2024/01/18	6	58.25	1	58.00	57.90	5	7,372	0.07%
2024/01/17	8	60.33	5	58.60	58.60	3	7,378	0.04%
2024/01/16	2	60.20	1	60.30	60.20	1	7,338	0.01%
2024/01/15	14	60.43	12	60.08	60.00	2	7,324	0.03%
2024/01/11	10	59.30	3	59.60	59.20	7	7,209	0.10%
2024/01/10	20	57.60	0	0.00	58.00	20	7,240	0.28%
2024/01/04	1	60.00	0	0.00	60.70	1	7,255	0.01%
2024/01/03	0	0.00	2	63.05	62.20	-2	7,304	-0.03%
2024/01/02	5	62.40	6	63.53	63.70	-1	7,283	-0.01%
2023/12/29	11	63.75	10	63.88	63.00	1	7,191	0.01%
2023/12/28	11	59.30	11.1	59.47	60.80	-0.1	6,667	0.00%
2023/12/26	0	0.00	0.1	57.30	57.10	-0.1	6,642	0.00%
2023/12/25	0.1	56.30	2	56.25	56.60	-1.9	6,791	-0.03%
2023/12/21	2.1	57.29	0	0.00	56.80	2.1	6,822	0.03%
2023/12/18	0	0.00	3	57.10	57.00	-3	6,970	-0.04%
2023/12/12	1	61.60	1	59.50	59.60	0	7,055	0.00%
2023/12/11	1	60.00	2	61.60	61.30	-1	7,083	-0.01%
2023/12/08	1	63.20	0	62.50	62.80	1	7,100	0.01%
2023/12/07	3	64.10	5.4	64.13	63.30	-2.4	7,440	-0.03%
2023/12/06	2	64.00	0	0.00	64.00	2	7,583	0.03%
2023/12/05	1	63.50	1	63.10	63.00	0	7,588	0.00%
2023/12/04	26	66.62	13	65.68	64.90	13	7,571	0.17%
2023/12/01	1	63.20	3	63.20	64.00	-2	7,145	-0.03%
2023/11/30	2	62.35	0	0.00	62.90	2	7,028	0.03%
2023/11/28	10	62.50	10	62.00	62.00	0	7,004	0.00%
2023/11/27	1	61.50	0	0.00	61.50	1	7,156	0.01%
2023/11/24	1	62.70	0	0.00	63.30	1	7,123	0.01%
2023/11/23	13	62.25	15	62.78	62.20	-2	6,995	-0.03%
2023/11/22	6	60.17	16	59.99	59.60	-10	6,820	-0.15%
2023/11/21	14	62.45	9	62.90	62.00	5	6,825	0.07%
2023/11/20	16	57.84	11	58.46	61.30	5	6,627	0.08%
2023/11/17	26	52.78	16	53.76	55.80	10	6,516	0.15%
2023/11/16	0.1	49.40	0	0.00	50.80	0.1	7,145	0.00%
2023/11/10	2	50.90	0	0.00	50.70	2	8,244	0.02%
2023/11/09	11	50.35	13	50.63	49.85	-2	8,532	-0.02%
2023/11/08	1	53.90	0	0.00	53.30	1	8,840	0.01%
2023/11/06	4	53.15	2	52.80	53.30	2	9,330	0.02%
2023/10/31	0.1	51.10	1	50.10	49.85	-0.9	10,723	-0.01%
2023/10/26	3	53.97	2	54.50	53.00	1	11,875	0.01%
2023/10/25	4	56.30	1	57.10	55.90	3	12,230	0.02%
2023/10/20	1	54.50	1	55.20	54.60	0	14,195	0.00%
2023/10/19	3.1	55.30	3	55.70	55.70	0.1	14,951	0.00%
2023/10/18	1	55.20	1	55.30	55.00	0	14,986	0.00%
2023/10/17	3	57.30	2	58.65	56.70	1	14,982	0.01%
2023/10/13	0	60.00	1	60.60	59.10	-1	14,941	-0.01%
2023/10/12	2	60.60	0	0.00	60.50	2	14,944	0.01%
2023/10/11	4	60.60	1	60.20	59.50	3	14,940	0.02%
2023/10/04	0	0.00	1	62.60	63.20	-1	14,861	-0.01%
2023/10/03	10	63.95	10	62.60	62.60	0	14,915	0.00%
2023/10/02	4	65.78	0	0.00	64.80	4	15,031	0.03%
2023/09/28	11	63.33	36	63.99	64.20	-25	15,080	-0.17%
2023/09/27	0	0.00	1.1	61.71	62.00	-1.1	15,038	-0.01%
2023/09/26	6	61.00	2	62.20	61.00	4	15,200	0.03%
2023/09/25	11	62.13	0	0.00	61.90	11	15,227	0.07%
2023/09/21	0.1	59.00	12	58.68	59.50	-11.9	15,359	-0.08%
2023/09/20	4.1	61.66	1	61.20	60.50	3.1	15,458	0.02%
2023/09/19	8	60.89	4	60.70	60.70	4	15,624	0.03%
2023/09/18	2	62.50	1	62.10	61.80	1	16,630	0.01%
2023/09/15	6	63.37	1	63.20	63.40	5	17,029	0.03%
2023/09/14	2	63.80	1	63.30	63.10	1	17,006	0.01%
2023/09/13	3	62.30	3	62.50	62.70	0	16,985	0.00%
2023/09/12	17	62.04	10	61.66	61.50	7	17,199	0.04%
2023/09/11	8	68.13	0	0.00	68.00	8	17,018	0.05%
2023/09/08	4	76.58	0	0.00	75.50	4	17,221	0.02%
2023/09/07	1	79.40	0	0.00	78.20	1	17,673	0.01%
2023/09/06	0	0.00	3	79.00	78.90	-3	17,953	-0.02%
2023/09/05	4	77.80	1	77.80	77.50	3	18,626	0.02%
2023/09/04	3	77.80	1.8	78.53	77.00	1.2	19,046	0.01%
2023/09/01	8	79.35	8	79.60	78.90	0	19,801	0.00%
2023/08/31	0	0.00	1	79.00	80.90	-1	20,581	0.00%
2023/08/30	2	77.60	5	77.30	77.20	-3	20,991	-0.01%
2023/08/29	11	75.79	5	76.70	76.70	6	21,199	0.03%
2023/08/28	5	76.36	4	75.70	75.40	1	21,261	0.00%
2023/08/25	3.8	79.49	0	0.00	80.60	3.8	21,124	0.02%
2023/08/24	6	82.25	6	83.45	80.90	0	21,174	0.00%
2023/08/23	9	83.14	7	81.36	81.50	2	21,170	0.01%
2023/08/22	43	83.93	39	84.57	84.00	4	20,851	0.02%
2023/08/21	0	0.00	5	79.48	79.50	-5	20,219	-0.02%
2023/08/18	6	73.77	2	75.45	72.30	4	19,950	0.02%
2023/08/17	11	74.20	16	74.75	75.70	-5	19,720	-0.03%
2023/08/16	1	71.00	0	0.00	72.50	1	19,390	0.01%
2023/08/15	1	72.00	0	0.00	71.80	1	19,275	0.01%
2023/08/14	26	70.71	25	71.44	71.30	1	18,967	0.01%
2023/08/09	2	71.90	0	0.00	70.60	2	18,094	0.01%
2023/08/08	19	69.96	16	69.89	69.90	3	17,853	0.02%
2023/08/07	5	69.88	3	71.93	72.40	2	17,630	0.01%
2023/08/04	6	69.92	7	70.29	68.30	-1	17,160	-0.01%
2023/08/02	5	70.32	26	70.16	69.30	-21	16,808	-0.12%
2023/08/01	36	77.87	21	77.04	76.90	15	16,673	0.09%
2023/07/31	15	80.81	2	81.90	77.50	13	16,440	0.08%
2023/07/28	17	83.03	14	84.08	83.30	3	15,957	0.02%
2023/07/27	12	87.73	16	88.24	84.10	-4	15,570	-0.03%
2023/07/26	20	91.16	12	89.35	86.30	8	14,726	0.05%
2023/07/25	47	102.06	7	100.77	95.80	40	14,249	0.28%
2023/07/24	15	100.98	6.8	102.98	103.50	8.2	13,605	0.06%
2023/07/17	0	0.00	2	83.50	83.40	-2	12,885	-0.02%
2023/07/14	0	0.00	1	79.50	79.90	-1	12,994	-0.01%
2023/07/07	7	85.27	4	82.50	83.00	3	13,183	0.02%
2023/07/06	2	85.40	6.1	85.36	87.50	-4.1	13,073	-0.03%
2023/07/05	3	81.50	10	80.52	81.30	-7	13,003	-0.05%
2023/07/04	11	81.38	1	79.00	81.80	10	13,031	0.08%
2023/07/03	1	75.10	5	75.60	75.60	-4	12,877	-0.03%
2023/06/30	1	65.60	3	64.47	68.80	-2	12,849	-0.02%
2023/06/29	2	62.60	2.1	63.13	62.60	-0.1	12,815	0.00%
2023/06/28	1	61.20	2.4	61.77	62.10	-1.4	12,731	-0.01%
2023/06/27	6	61.22	21	63.00	58.80	-15	12,580	-0.12%
2023/06/26	13	64.76	6	65.28	65.30	7	12,367	0.06%
2023/06/21	2	62.95	2	62.95	63.50	0	11,328	0.00%
2023/06/19	0	0.00	4	52.60	52.60	-4	10,973	-0.04%
2023/06/16	1	47.90	0	0.00	47.85	1	10,939	0.01%
2023/06/15	2	46.10	2	46.23	46.05	0	10,667	0.00%
2023/06/14	2	45.00	3	45.75	46.00	-1	10,499	-0.01%
2023/06/13	6	45.36	3	44.72	45.30	3	10,174	0.03%
2023/06/12	5	43.62	2	43.00	42.75	3	9,884	0.03%
2023/06/09	9	44.57	12	44.05	44.70	-3	9,545	-0.03%
2023/06/08	3	42.45	13	42.98	42.30	-10	8,808	-0.11%
2023/06/07	33	43.39	13	42.71	42.20	20	8,347	0.24%
2023/06/06	12	40.09	27	40.44	41.60	-15	7,586	-0.20%
2023/06/05	3	39.68	5	41.00	41.50	-2	6,726	-0.03%
2023/06/02	0	0.00	2	37.75	37.75	-2	6,135	-0.03%
2023/06/01	11	33.15	3	33.85	34.35	8	5,841	0.14%
2023/05/31	1	34.50	3	34.88	34.50	-2	5,684	-0.04%
2023/05/30	6	34.83	6	34.88	34.60	0	5,527	0.00%
2023/05/29	16	33.84	10	34.70	35.10	6	5,297	0.11%
2023/05/26	1	31.90	0	0.00	32.05	1	4,943	0.02%
2023/05/25	13	32.23	87	32.68	32.65	-74	4,861	-1.52%
2023/05/24	0	0.00	1	31.25	31.35	-1	4,635	-0.02%
2023/05/23	3	30.85	1	31.10	30.95	2	4,611	0.04%
2023/05/22	0	0.00	1	30.20	30.10	-1	4,612	-0.02%
2023/05/19	1	29.60	5	30.00	29.50	-4	4,557	-0.09%
2023/05/17	1	29.05	3	29.23	29.30	-2	4,463	-0.04%
2023/05/11	1	28.30	0	0.00	28.30	1	4,428	0.02%
2023/05/10	1	29.00	0	0.00	29.20	1	4,405	0.02%
2023/05/09	2	28.98	0	0.00	28.65	2	4,363	0.05%
2023/05/08	6.1	29.40	5	30.15	29.35	1.1	4,261	0.03%
2023/05/05	2	32.55	6	32.50	32.60	-4	3,986	-0.10%
2023/05/04	0	0.00	2	31.90	31.85	-2	3,887	-0.05%
2023/05/03	3	31.80	2	31.55	31.50	1	3,882	0.03%
2023/04/28	3	31.70	0	0.00	31.70	3	3,923	0.08%
2023/04/27	2	31.25	0	0.00	31.20	2	3,894	0.05%
2023/04/26	0	0.00	1	30.80	30.90	-1	3,868	-0.03%
2023/04/25	1	31.40	1	30.90	30.90	0	3,856	0.00%
2023/04/21	4	31.50	41	31.28	31.35	-37	3,767	-0.98%
2023/04/20	0	32.05	8	31.41	31.10	-8	3,674	-0.22%
2023/04/19	10	32.42	27	32.27	32.05	-17	3,592	-0.47%
2023/04/18	2	31.50	2	31.50	31.50	0	3,436	0.00%
2023/04/17	1	31.85	12	32.00	31.50	-11	3,365	-0.33%
2023/04/14	65	30.82	2	31.20	31.20	63	3,253	1.94%
2023/04/13	19	31.32	5	31.49	31.20	14	3,171	0.44%
2023/04/12	51	30.48	0	0.00	30.40	51	3,006	1.70%
2023/04/10	0	30.00	0	0.00	30.70	0	2,917	0.00%
2023/04/07	4	29.93	7	30.02	29.90	-3	2,834	-0.11%
2023/04/06	0	0.00	1	29.15	29.30	-1	2,738	-0.04%
2023/03/31	6	29.10	0	29.25	29.05	6	2,708	0.22%
2023/03/30	7	29.14	6	29.50	29.50	1	2,665	0.04%
2023/03/28	1	28.70	0	0.00	28.65	1	2,550	0.04%
2023/03/27	0	0.00	21	29.40	29.30	-21	2,527	-0.83%
2023/03/24	1	29.20	2	29.40	29.15	-1	2,521	-0.04%
2023/03/23	0	0.00	50	29.48	29.35	-50	2,499	-2.00%
2023/03/22	20	29.73	1	30.00	29.35	19	2,487	0.76%
2023/03/21	2	29.80	2	29.75	29.50	0	2,414	0.00%
2023/03/20	2	29.50	22	29.45	29.45	-20	2,387	-0.84%
2023/03/17	5	28.91	4	29.05	29.10	1	2,415	0.04%
2023/03/16	2	28.25	0	0.00	28.30	2	2,370	0.08%
2023/03/15	8	29.73	13	29.63	29.35	-5	2,328	-0.21%
2023/03/14	1	28.20	0	0.00	28.05	1	2,136	0.05%
2023/03/13	50	27.66	1	27.55	27.65	49	2,243	2.18%
2023/03/10	0	0.00	54	28.24	27.75	-54	2,264	-2.38%
2023/03/09	0	0.00	2	28.75	28.60	-2	2,265	-0.09%
2023/03/08	2	28.65	33	28.37	28.70	-31	2,226	-1.39%
2023/03/07	70	28.19	4	28.08	28.00	66	2,162	3.05%
2023/03/06	1	27.65	3	27.70	27.70	-2	2,137	-0.09%
2023/03/03	2	27.58	10	27.75	27.55	-8	2,134	-0.37%
2023/03/02	3	27.78	5	27.80	27.80	-2	2,120	-0.09%
2023/03/01	1	27.65	1	28.05	27.65	0	2,139	0.00%
2023/02/24	0	0.00	1	27.40	27.80	-1	2,112	-0.05%
2023/02/23	32	28.09	0	0.00	27.70	32	2,112	1.51%
2023/02/22	15	27.57	57	27.65	27.75	-42	2,077	-2.02%
2023/02/21	5	27.50	0	0.00	27.35	5	2,050	0.24%
2023/02/20	2	27.65	2	27.75	27.65	0	2,045	0.00%
2023/02/17	55	26.89	32	26.90	27.10	23	1,983	1.16%
2023/02/16	0	0.00	2	26.65	26.90	-2	1,998	-0.10%
2023/02/10	4	26.53	0	0.00	26.25	4	2,101	0.19%
2023/02/09	1	27.15	1	27.20	27.15	0	2,124	0.00%
2023/02/08	0	0.00	2	26.85	26.80	-2	2,102	-0.10%
2023/02/01	1	26.40	0	0.00	26.50	1	2,228	0.04%
2023/01/31	0	0.00	2	26.35	26.60	-2	2,226	-0.09%
2023/01/30	2	26.05	0	0.00	25.90	2	2,175	0.09%
2022/12/29	0	0.00	1	25.25	25.65	-1	2,568	-0.04%
2022/12/28	0	0.00	1	25.95	25.50	-1	2,712	-0.04%
2022/12/26	0	0.00	7	26.31	26.20	-7	2,813	-0.25%
2022/12/22	0	0.00	7	25.40	25.25	-7	2,834	-0.25%
2022/12/20	4	25.13	1	26.10	24.95	3	2,946	0.10%
2022/12/16	1	26.30	2	26.50	26.30	-1	3,026	-0.03%
2022/12/15	2	26.80	15	27.01	26.80	-13	3,042	-0.43%
2022/12/14	0	0.00	1	26.85	26.90	-1	3,175	-0.03%
2022/12/13	0	0.00	11	26.89	26.45	-11	3,179	-0.35%
2022/12/12	2	26.25	0	0.00	26.30	2	3,184	0.06%
2022/12/09	13	26.90	0	0.00	26.70	13	3,240	0.40%
2022/12/07	2	25.95	1	26.10	26.00	1	3,350	0.03%
2022/12/06	41	26.80	1	26.95	26.95	40	3,346	1.20%
2022/12/05	12	27.53	5	27.11	27.35	7	3,350	0.21%
2022/12/02	0	0.00	4	26.64	26.65	-4	3,290	-0.12%
2022/12/01	0	0.00	2	26.25	26.15	-2	3,290	-0.06%
2022/11/30	2	26.10	0	0.00	25.95	2	3,348	0.06%
2022/11/29	0	0.00	2	25.55	25.55	-2	3,456	-0.06%
2022/11/28	0	0.00	5	25.50	25.50	-5	3,541	-0.14%
2022/11/24	4	25.35	0	0.00	25.35	4	3,986	0.10%
2022/11/23	2	25.50	0	0.00	25.55	2	4,204	0.05%
2022/11/21	6	25.48	0	0.00	25.35	6	4,390	0.14%
2022/11/17	0	0.00	1	25.45	25.65	-1	4,772	-0.02%
2022/11/14	1	24.95	0	0.00	25.05	1	5,353	0.02%
2022/11/07	1	24.70	0	0.00	24.90	1	5,645	0.02%
2022/11/02	0	0.00	10	24.90	24.90	-10	5,819	-0.17%
2022/11/01	3	24.87	0	0.00	24.75	3	5,819	0.05%
2022/10/27	0	0.00	8	23.78	24.30	-8	5,750	-0.14%
2022/10/26	9	23.25	1	23.40	23.25	8	5,776	0.14%
2022/10/25	5	23.70	0	0.00	23.65	5	5,829	0.09%
2022/10/14	8	25.28	7	25.28	25.45	1	6,192	0.02%
2022/10/13	0	0.00	3	24.60	24.05	-3	6,267	-0.05%
2022/10/12	1	25.50	0	0.00	25.65	1	6,288	0.02%
2022/10/11	1	26.40	1	25.90	25.95	0	6,412	0.00%
2022/10/07	1	28.05	0	0.00	27.90	1	6,459	0.02%
2022/10/06	1	28.40	0	28.15	28.25	1	6,597	0.02%
2022/10/05	1	29.05	0	0.00	28.40	1	6,639	0.02%
2022/10/04	10	28.75	1	28.70	28.80	9	6,554	0.14%
2022/09/27	2	28.85	0	0.00	29.00	2	6,779	0.03%
2022/09/23	1	31.00	0	0.00	30.50	1	6,879	0.01%
2022/09/22	1	30.90	0	0.00	31.55	1	6,956	0.01%
2022/09/20	1	31.65	0	0.00	31.85	1	7,069	0.01%
2022/09/16	2	31.95	1	31.65	31.65	1	7,247	0.01%
2022/09/15	0	0.00	13	32.94	32.50	-13	7,191	-0.18%
2022/09/14	13	32.64	13	32.73	33.15	0	7,084	0.00%
2022/09/13	2	32.75	0	0.00	32.75	2	7,032	0.03%
2022/09/12	3	33.15	7	32.89	32.65	-4	7,037	-0.06%
2022/09/08	4	32.71	4	32.85	32.75	0	7,043	0.00%
2022/09/07	7	31.84	7	31.85	32.00	0	7,020	0.00%
2022/09/06	3	31.87	2	31.83	31.70	1	7,026	0.01%
2022/09/05	4	33.00	4	32.90	32.55	0	6,985	0.00%
2022/09/02	7	32.62	2	32.68	32.50	5	6,875	0.07%
2022/09/01	13	33.12	7	33.15	32.90	6	6,832	0.09%
2022/08/31	17	32.79	22	33.17	33.40	-5	6,709	-0.07%
2022/08/30	3	32.10	9	32.03	32.70	-6	6,537	-0.09%
2022/08/26	8	31.51	32	31.16	31.15	-24	6,281	-0.38%
2022/08/25	17	32.22	7	32.66	32.05	10	6,172	0.16%
2022/08/24	22	31.68	2	31.78	31.55	20	5,839	0.34%
2022/08/23	8	31.56	2	31.35	31.35	6	5,778	0.10%
2022/08/22	41	32.40	2.1	31.89	32.25	38.9	5,735	0.68%
2022/08/19	2	31.55	11	31.75	31.95	-9	5,510	-0.16%
2022/08/18	5	29.27	11	29.67	30.15	-6	5,293	-0.11%
2022/08/16	27	31.08	24	31.29	29.70	3	5,316	0.06%
2022/08/15	0	0.00	2	30.38	30.50	-2	5,074	-0.04%
2022/08/11	11	30.18	2	30.20	29.85	9	4,987	0.18%
2022/08/09	1	29.30	0	0.00	29.75	1	4,841	0.02%
2022/08/08	4	28.80	0	0.00	28.75	4	4,707	0.08%
2022/08/05	2	28.60	0	0.00	28.75	2	4,676	0.04%
2022/08/02	1	28.60	0	0.00	28.40	1	4,589	0.02%
2022/08/01	7	29.62	0	0.00	29.20	7	4,547	0.15%
2022/07/29	5	31.08	3	31.02	30.35	2	4,473	0.04%
2022/07/28	2	30.45	3	30.43	30.30	-1	4,297	-0.02%
2022/07/27	3	29.62	0	0.00	29.95	3	4,222	0.07%
2022/07/25	0	0.00	10	29.72	29.60	-10	4,101	-0.24%
2022/07/22	0	0.00	1	29.80	29.70	-1	4,073	-0.02%
2022/07/21	0	0.00	1	30.15	29.90	-1	4,049	-0.02%
2022/07/20	12	30.65	13	30.59	30.35	-1	3,972	-0.03%
2022/07/19	2	29.73	1	29.60	29.80	1	3,873	0.03%
2022/07/18	9	29.01	20	29.35	29.40	-11	3,783	-0.29%
2022/07/15	1	28.25	0	0.00	28.00	1	3,622	0.03%
2022/07/14	3	27.00	2	27.13	27.70	1	3,502	0.03%
2022/07/13	1	26.25	4	26.80	26.95	-3	3,340	-0.09%
2022/07/11	13	28.38	0	0.00	28.10	13	3,209	0.41%
2022/07/06	0	0.00	3	26.38	26.05	-3	3,015	-0.10%
2022/07/05	6	26.78	2	26.30	26.30	4	2,977	0.13%
2022/07/04	8	29.56	8	29.51	29.10	0	2,754	0.00%
2022/07/01	1	29.80	0	0.00	28.55	1	2,680	0.04%
2022/06/30	0	0.00	2	30.58	30.35	-2	2,549	-0.08%
2022/06/29	6	30.78	8	30.90	30.95	-2	2,437	-0.08%
2022/06/28	37	30.39	37	30.34	30.65	0	2,326	0.00%
2022/06/27	67	28.98	75	29.06	30.05	-8	2,151	-0.37%
2022/06/24	4	28.38	4	28.40	28.00	0	1,970	0.00%
2022/06/21	1	27.25	0	0.00	27.80	1	1,921	0.05%
2022/06/20	2	28.50	2	28.70	27.65	0	1,904	0.00%
2022/06/17	2	28.20	3	28.15	28.15	-1	1,858	-0.05%
2022/06/16	1	27.95	0	0.00	27.10	1	1,801	0.06%
2022/06/13	2	28.05	2	28.00	28.00	0	1,803	0.00%
2022/06/10	5	27.80	5	27.85	28.00	0	1,773	0.00%
2022/06/09	2	28.00	3	27.87	27.75	-1	1,728	-0.06%
2022/06/08	0	0.00	2	27.30	27.10	-2	1,609	-0.12%
2022/06/06	20	27.13	20	27.00	26.60	0	1,658	0.00%
2022/06/02	6	26.82	6	26.83	26.65	0	1,661	0.00%
2022/06/01	0	0.00	1	26.60	26.45	-1	1,660	-0.06%
2022/05/30	0	0.00	18	26.46	26.50	-18	1,671	-1.08%
2022/05/26	0	0.00	30	26.20	25.90	-30	1,705	-1.76%
2022/05/25	4	25.63	8.5	25.73	25.40	-4.5	1,690	-0.26%
2022/05/24	4.5	25.01	0	0.00	25.00	4.5	1,749	0.25%
2022/05/18	1	24.30	0	0.00	24.25	1	2,091	0.05%
2022/05/17	0	0.00	1	23.65	23.90	-1	2,300	-0.04%
2022/05/11	2	23.45	2	23.55	23.30	0	2,385	0.00%
2022/05/06	1	23.50	0	0.00	23.50	1	2,422	0.04%
2022/05/05	5	24.05	0	0.00	24.00	5	2,439	0.20%
2022/04/27	1	23.00	3	23.05	23.00	-2	2,652	-0.08%
2022/04/15	0	0.00	5	24.30	24.60	-5	3,125	-0.16%
2022/04/14	15	24.72	0	0.00	24.75	15	3,180	0.47%
2022/04/12	0	0.00	2	24.05	24.05	-2	3,359	-0.06%
2022/04/08	0	0.00	4	25.10	25.20	-4	3,899	-0.10%
2022/04/07	0	0.00	1	25.60	24.90	-1	3,985	-0.03%
2022/03/30	2	26.30	2	26.30	26.40	0	4,643	0.00%
2022/03/25	1	26.25	0	0.00	26.25	1	4,658	0.02%
2022/03/23	5	26.55	0	0.00	26.25	5	4,641	0.11%
2022/03/22	10	26.23	0	0.00	26.40	10	4,742	0.21%
2022/03/21	15	26.33	0	0.00	26.20	15	4,789	0.31%
2022/03/17	3	26.53	2	26.65	26.20	1	4,800	0.02%
2022/03/10	8	25.81	8	25.80	25.80	0	4,732	0.00%
2022/03/09	0	0.00	4	24.70	24.70	-4	4,690	-0.09%
2022/03/08	14	24.20	2	23.70	23.55	12	4,670	0.26%
2022/03/04	10	26.20	10	26.00	25.85	0	4,632	0.00%
2022/03/01	18	26.12	7	26.11	26.00	11	4,646	0.24%
2022/02/18	2	26.63	1	27.10	27.20	1	4,619	0.02%
2022/02/17	0	0.00	1	27.40	26.70	-1	4,659	-0.02%
2022/02/16	1	26.15	0	0.00	25.85	1	4,741	0.02%
2022/02/11	9	26.84	9	26.93	26.70	0	4,727	0.00%
2022/02/09	5	26.95	5	26.95	26.80	0	4,748	0.00%
2022/01/21	1	26.60	1	26.85	27.10	0	5,563	0.00%
2022/01/20	1	27.35	0	0.00	27.30	1	5,529	0.02%
2022/01/19	6	27.97	6	28.23	27.95	0	5,495	0.00%
2022/01/18	3	27.55	0	0.00	27.35	3	5,466	0.05%
2022/01/17	5	28.15	6	28.18	27.85	-1	5,477	-0.02%
2022/01/14	2	26.90	0	0.00	26.85	2	5,425	0.04%
2022/01/13	0	0.00	1	28.00	27.70	-1	5,414	-0.02%
2022/01/12	2	28.03	0	0.00	28.05	2	5,417	0.04%
2022/01/11	1	28.25	4	28.35	28.45	-3	5,429	-0.06%
2022/01/10	3	28.92	7	28.93	28.70	-4	5,401	-0.07%
2022/01/07	1	27.85	10	27.62	27.55	-9	5,316	-0.17%
2022/01/06	4	28.53	2	28.75	28.50	2	5,372	0.04%
2022/01/05	1	28.45	0	0.00	28.80	1	5,455	0.02%
2022/01/04	13	29.59	32	29.58	29.30	-19	5,337	-0.36%
2022/01/03	18	29.30	13	29.36	28.50	5	5,174	0.10%
2021/12/30	4	28.45	7	28.54	28.40	-3	4,886	-0.06%
2021/12/29	8	28.39	3	28.62	28.55	5	4,837	0.10%
2021/12/28	13	28.12	6	27.92	28.40	7	4,602	0.15%
2021/12/27	11	26.88	7	27.01	27.00	4	4,368	0.09%
2021/12/23	38	26.63	38	26.71	26.45	0	4,643	0.00%
2021/12/20	1	26.15	0	0.00	26.10	1	5,534	0.02%
2021/12/16	0	0.00	2	26.95	26.65	-2	6,068	-0.03%
2021/12/15	1	26.40	0	0.00	26.90	1	5,958	0.02%
2021/12/14	1	26.00	0	0.00	26.05	1	5,917	0.02%
2021/11/30	0	0.00	15	26.60	26.40	-15	6,272	-0.24%
2021/11/23	0	0.00	3	26.90	26.85	-3	6,563	-0.05%
2021/11/22	2	27.50	2	27.45	27.00	0	6,577	0.00%
2021/11/19	1	27.05	0	0.00	26.95	1	6,592	0.02%
2021/11/18	16	27.49	0	0.00	27.45	16	6,548	0.24%
2021/11/17	50	28.83	52	28.88	29.00	-2	6,373	-0.03%
2021/11/16	61	29.22	57	28.76	28.25	4	6,195	0.06%
2021/11/15	0	0.00	85	28.12	28.25	-85	5,960	-1.43%
2021/11/11	1	26.80	0	0.00	26.80	1	5,688	0.02%
2021/11/10	0	0.00	4	26.85	26.95	-4	5,694	-0.07%
2021/11/09	5	26.64	6	26.90	26.65	-1	5,720	-0.02%
2021/11/05	0	0.00	4	27.00	27.15	-4	5,782	-0.07%
2021/11/04	21	27.18	1	28.00	27.20	20	5,946	0.34%
2021/11/03	0.2	26.50	0	0.00	27.00	0.2	5,932	0.00%
2021/11/02	25	27.09	7	27.54	26.60	18	6,019	0.30%
2021/11/01	70	27.81	43	27.89	27.65	27	5,992	0.45%
2021/10/29	108	27.03	125	27.22	27.80	-17	5,863	-0.29%	大買/大賣/
2021/10/28	50	26.22	50	26.27	26.00	0	5,557	0.00%
2021/10/26	31	26.61	26	26.57	26.20	5	6,036	0.08%
2021/10/25	2	26.35	2	26.73	26.40	0	6,066	0.00%
2021/10/22	5	26.15	1	26.20	26.20	4	6,040	0.07%
2021/10/21	31	26.87	33	26.92	26.40	-2	6,048	-0.03%
2021/10/20	8	26.80	7	26.75	26.50	1	6,082	0.02%
2021/10/19	80	26.95	82	26.98	26.85	-2	6,252	-0.03%
2021/10/18	37	26.37	38	26.55	26.25	-1	6,207	-0.02%
2021/10/15	69	26.93	65	26.88	26.90	4	6,202	0.06%
2021/10/14	29	26.85	24	26.85	26.55	5	6,182	0.08%
2021/10/13	142	26.61	145	26.71	27.35	-3	6,140	-0.05%	大買/大賣/
2021/10/12	7	26.19	4	26.25	26.10	3	6,095	0.05%
2021/10/08	2	27.05	2	26.95	26.30	0	6,217	0.00%
2021/10/07	7	26.70	7	26.74	26.75	0	6,188	0.00%
2021/10/06	6	26.00	7	25.99	25.80	-1	6,134	-0.02%
2021/10/05	12	25.78	12	25.87	26.60	0	6,098	0.00%
2021/10/04	1	26.85	1	26.90	26.05	0	6,021	0.00%
2021/10/01	12	28.04	12	28.11	26.55	0	5,962	0.00%
2021/09/30	3	27.72	1	28.80	27.75	2	5,796	0.03%
2021/09/29	45	28.89	39	28.75	28.30	6	5,625	0.11%
2021/09/28	43	28.19	34	28.40	29.15	9	5,360	0.17%
2021/09/27	87	28.67	71	28.47	28.55	16	5,168	0.31%
2021/09/24	28	27.41	39	27.12	27.85	-11	4,704	-0.23%
2021/09/23	79	25.23	76	25.30	26.25	3	4,262	0.07%
2021/09/22	5	24.39	6	24.39	24.50	-1	4,159	-0.02%
2021/09/17	10	25.29	9	25.40	25.20	1	4,148	0.02%
2021/09/16	15	25.78	0	0.00	25.50	15	4,137	0.36%
2021/09/15	32	25.70	35	25.90	26.50	-3	4,097	-0.07%
2021/09/13	3	25.63	2	25.85	25.35	1	4,052	0.02%
2021/09/10	0	0.00	40	26.50	26.90	-40	4,047	-0.99%
2021/09/09	15	27.00	16	27.04	27.00	-1	4,005	-0.02%
2021/09/08	13	27.33	7	27.35	26.35	6	3,970	0.15%
2021/09/07	14	26.88	14	26.94	26.95	0	3,841	0.00%
2021/09/06	25	27.21	15	27.42	26.85	10	3,802	0.26%
2021/09/03	49	27.57	59	27.58	27.70	-10	3,735	-0.27%
2021/09/02	34	27.37	34	27.49	26.85	0	3,561	0.00%
2021/09/01	25	27.09	25	27.08	27.15	0	3,490	0.00%
2021/08/31	12	26.50	2	26.65	27.15	10	3,446	0.29%
2021/08/30	17	26.72	17	26.81	26.60	0	3,386	0.00%
2021/08/27	32	25.01	92	25.04	25.35	-60	3,222	-1.86%
2021/08/26	41	24.03	36	24.17	24.20	5	3,119	0.16%
2021/08/25	116	23.75	26	23.81	23.85	90	3,083	2.92%	大買/
2021/08/16	5	24.10	0	0.00	23.90	5	2,965	0.17%
2021/08/13	62	24.78	62	24.89	25.05	0	2,944	0.00%
2021/08/12	17	24.81	17	24.94	24.90	0	2,906	0.00%
2021/08/10	5	27.52	7	27.10	25.35	-2	2,843	-0.07%
2021/08/09	7	28.21	7	28.13	28.15	0	2,685	0.00%
2021/08/06	1	28.00	0	0.00	28.15	1	2,582	0.04%
2021/08/05	0	0.00	3	27.70	27.30	-3	2,479	-0.12%
2021/08/04	55	28.16	55	28.20	27.60	0	2,477	0.00%
2021/08/03	30	27.89	34	27.91	28.15	-4	2,420	-0.17%
2021/08/02	5	28.12	1	27.60	28.10	4	2,336	0.17%
2021/07/30	1	26.70	0	0.00	26.90	1	2,006	0.05%
2021/07/29	31	24.68	31	24.62	25.10	0	1,825	0.00%
2021/07/20	20	24.30	20	24.38	24.15	0	1,581	0.00%
2021/07/19	23	24.95	26	24.90	24.85	-3	1,566	-0.19%
2021/07/15	19	23.67	15	23.53	24.50	4	1,480	0.27%
2021/06/30	0	0.00	20	22.90	22.70	-20	1,822	-1.10%
2021/06/21	20	22.80	0	0.00	22.90	20	2,014	0.99%
2021/06/04	1	22.85	0	0.00	22.80	1	2,562	0.04%
2021/05/14	2	21.40	0	0.00	21.10	2	3,230	0.06%
2021/05/04	2	24.60	0	0.00	24.55	2	3,885	0.05%
2021/04/23	0	0.00	0.1	26.55	26.60	-0.1	4,347	0.00%
2021/04/21	0	0.00	1	27.70	27.35	-1	4,492	-0.02%
2021/04/20	1	27.50	0	0.00	27.40	1	4,600	0.02%
2021/04/16	0	0.00	1	27.95	27.85	-1	4,641	-0.02%
2021/04/14	4	27.00	0	0.00	28.00	4	4,652	0.09%
2021/04/09	0	0.00	2	28.95	29.00	-2	4,678	-0.04%
2021/03/30	4	27.53	0	0.00	27.40	4	4,525	0.09%
2021/03/19	0	0.00	25	28.16	28.25	-25	4,500	-0.56%
2021/03/18	25	28.80	0	0.00	28.35	25	4,466	0.56%
2021/03/16	0	0.00	1	27.80	28.25	-1	4,543	-0.02%
2021/03/15	0	0.00	1	27.95	27.85	-1	4,656	-0.02%
2021/03/09	0	0.00	1	26.30	26.20	-1	4,746	-0.02%
2021/03/08	0	0.00	3	27.45	27.00	-3	4,793	-0.06%
2021/03/05	1	27.30	0	0.00	27.60	1	4,795	0.02%
2021/03/03	1	25.75	0	0.00	25.90	1	4,671	0.02%
2021/03/02	7	26.49	5	25.75	25.95	2	4,758	0.04%
2021/02/22	6	25.65	11	25.57	25.55	-5	5,716	-0.09%
2021/02/18	5	25.10	2	24.35	25.50	3	6,045	0.05%
2021/02/05	0	0.00	30	23.58	23.50	-30	6,088	-0.49%
2021/02/04	15	23.95	0	0.00	23.50	15	6,153	0.24%
2021/02/03	25	23.70	10	23.85	23.85	15	6,183	0.24%
2021/02/01	15	23.60	15	23.70	22.50	0	6,330	0.00%
2021/01/19	0	0.00	2	24.60	24.45	-2	7,090	-0.03%
2021/01/18	2	25.85	0	0.00	25.65	2	7,289	0.03%
2021/01/12	2	28.00	7	27.40	27.25	-5	7,628	-0.07%
2021/01/08	0	0.00	2	29.95	29.15	-2	7,931	-0.03%
2021/01/07	1	29.40	0	0.00	29.40	1	8,027	0.01%
2021/01/06	7	30.58	0	0.00	29.15	7	8,239	0.08%
2020/12/31	0	0.00	1	30.00	30.15	-1	8,758	-0.01%
2020/12/29	0	0.00	2	29.73	29.50	-2	9,133	-0.02%
2020/12/28	0	0.00	20	30.15	30.15	-20	9,367	-0.21%
2020/12/25	0.1	29.00	0	0.00	29.20	0.1	9,453	0.00%
2020/12/24	0.1	29.05	0	0.00	29.40	0.1	9,529	0.00%
2020/12/23	0	0.00	1	29.40	29.30	-1	9,655	-0.01%
2020/12/22	5	28.70	3	29.10	28.25	2	10,782	0.02%
2020/12/18	2	29.05	0	0.00	29.40	2	11,095	0.02%
2020/12/16	1	30.50	6	31.15	30.15	-5	11,178	-0.04%
2020/12/14	1	29.10	0	0.00	29.20	1	11,272	0.01%
2020/12/11	0	0.00	2	29.55	29.15	-2	11,322	-0.02%
2020/12/10	2	29.98	0	0.00	29.70	2	11,414	0.02%
2020/12/09	1	30.20	4	30.15	30.75	-3	11,468	-0.03%
2020/12/08	2	29.00	0	0.00	29.00	2	11,434	0.02%
2020/12/07	1	28.20	0	0.00	28.90	1	11,492	0.01%
2020/12/03	1	28.90	1	28.85	28.80	0	11,760	0.00%
2020/12/02	1	28.85	0	0.00	28.45	1	11,930	0.01%
2020/12/01	3	29.35	0	0.00	29.35	3	12,367	0.02%
2020/11/30	0	0.00	6	28.95	28.60	-6	12,822	-0.05%
2020/11/26	3	29.67	0	0.00	29.45	3	13,112	0.02%
2020/11/25	1	28.50	0	0.00	29.40	1	13,214	0.01%
2020/11/20	2	31.53	0	0.00	30.80	2	13,861	0.01%
2020/11/19	1.1	30.40	7	30.47	31.00	-5.9	13,900	-0.04%
2020/11/18	0	0.00	5	36.55	32.55	-5	13,522	-0.04%
2020/11/17	6	36.75	6	36.86	36.15	0	13,395	0.00%
2020/11/16	11	37.00	10	37.09	36.80	1	13,678	0.01%
2020/11/13	6	36.72	6	36.76	36.50	0	13,837	0.00%
2020/11/12	2	36.15	2	36.30	36.15	0	14,144	0.00%
2020/11/11	0	0.00	0.6	36.70	36.90	-0.6	14,467	0.00%
2020/11/09	0	0.00	1	36.70	37.25	-1	14,931	-0.01%
2020/11/06	17	36.20	18	36.24	36.15	-1	15,233	-0.01%
2020/11/05	16	37.02	15	37.08	36.75	1	15,914	0.01%
2020/11/04	1	36.85	0	0.00	36.80	1	15,893	0.01%
2020/11/02	7	36.89	8	36.80	36.10	-1	16,099	-0.01%
2020/10/30	10	37.50	9	37.63	36.55	1	16,172	0.01%
2020/10/29	0	0.00	3	37.41	37.95	-3	16,032	-0.02%
2020/10/28	1	37.05	2.1	37.98	37.05	-1.1	15,940	-0.01%
2020/10/27	7	36.52	5	36.71	36.85	2	15,541	0.01%
2020/10/26	1	36.40	0	0.00	36.30	1	15,581	0.01%
2020/10/23	1	34.50	47	35.67	36.00	-46	15,291	-0.30%
2020/10/22	12	33.61	18	33.63	33.00	-6	14,867	-0.04%
2020/10/20	25	32.50	25	32.53	32.40	0	14,543	0.00%
2020/10/19	11	32.95	12	32.98	32.65	-1	14,460	-0.01%
2020/10/16	7	32.93	6	32.97	33.15	1	14,423	0.01%
2020/10/14	1	32.15	2	32.30	32.30	-1	14,049	-0.01%
2020/10/13	2	31.75	2	31.50	31.75	0	13,853	0.00%
2020/10/12	59	30.92	65	31.01	32.20	-6	13,665	-0.04%
2020/10/08	16	30.21	11	30.19	30.00	5	13,393	0.04%
2020/10/07	1	30.00	1	30.20	30.00	0	13,332	0.00%
2020/10/06	11	29.95	11	29.79	29.90	0	13,297	0.00%
2020/10/05	1	29.60	0	0.00	29.60	1	13,095	0.01%
2020/09/30	13	27.87	13	27.92	28.30	0	13,009	0.00%
2020/09/28	3	27.75	10	27.68	28.15	-7	13,018	-0.05%
2020/09/25	56	29.53	51	29.04	27.15	5	12,999	0.04%
2020/09/24	44	28.11	49	28.33	29.00	-5	11,943	-0.04%
2020/09/18	0	0.00	1	28.40	28.20	-1	11,688	-0.01%
2020/09/17	18	27.13	17	27.17	28.10	1	11,712	0.01%
2020/09/16	1	27.00	1	26.85	26.80	0	11,571	0.00%
2020/09/15	8	27.45	8	27.15	26.50	0	11,517	0.00%
2020/09/11	1	26.05	10	26.05	26.00	-9	11,235	-0.08%
2020/09/10	0	0.00	1	26.85	26.90	-1	11,123	-0.01%
2020/09/09	0	0.00	1	27.70	27.50	-1	11,045	-0.01%
2020/09/04	5	29.11	3	29.00	29.60	2	10,534	0.02%
2020/09/03	4	29.56	17	28.86	29.00	-13	10,036	-0.13%
2020/09/02	5	27.53	0	0.00	28.00	5	9,499	0.05%
2020/08/31	0	0.00	4	26.89	27.20	-4	9,337	-0.04%
2020/08/28	1	26.40	0	0.00	26.50	1	9,153	0.01%
2020/08/27	3	25.65	1	26.25	25.75	2	9,005	0.02%
2020/08/26	4	26.86	2	26.60	25.75	2	8,866	0.02%
2020/08/25	0	0.00	5	25.54	26.05	-5	8,134	-0.06%
2020/08/21	1	24.15	0	0.00	23.50	1	7,980	0.01%
2020/08/20	22	23.90	1.2	23.81	23.40	20.8	7,820	0.27%
2020/08/18	0	0.00	7	25.73	25.80	-7	7,345	-0.10%
2020/08/17	9	24.74	10	25.10	25.10	-1	7,016	-0.01%
2020/08/14	19	23.96	1	24.00	24.15	18	6,639	0.27%
2020/08/13	1	23.55	0	0.00	23.85	1	6,448	0.02%
2020/08/12	0	0.00	3	24.00	24.00	-3	6,039	-0.05%
2020/08/11	1	24.30	1	22.05	21.90	0	5,662	0.00%
2020/08/07	0	0.00	9	20.33	20.80	-9	4,861	-0.19%
2020/08/06	0	0.00	19	19.42	19.35	-19	4,793	-0.40%
2020/08/05	6	19.57	15	19.40	19.30	-9	4,725	-0.19%
2020/08/04	0	0.00	2	18.40	18.55	-2	4,700	-0.04%
2020/07/31	0	0.00	3	18.00	17.95	-3	4,808	-0.06%
2020/07/30	0	0.00	2	17.98	17.95	-2	4,948	-0.04%
2020/07/29	0	0.00	5	16.65	17.00	-5	4,785	-0.10%
2020/07/28	0	0.00	1	16.35	16.25	-1	4,737	-0.02%
2020/07/24	3	16.40	0	0.00	16.65	3	4,754	0.06%
2020/07/23	4	16.93	0	0.00	16.80	4	4,757	0.08%
2020/07/22	0	0.00	2	15.95	16.70	-2	4,742	-0.04%
2020/07/09	12	18.66	0	0.00	18.65	12	4,420	0.27%
2020/07/07	0	0.00	30	19.00	18.95	-30	4,145	-0.72%
2020/07/03	16	18.90	47	18.93	18.80	-31	3,932	-0.79%
2020/07/02	18	18.35	19	18.36	18.35	-1	3,850	-0.03%
2020/06/30	8	18.01	4	18.00	18.05	4	3,765	0.11%
2020/06/29	10	17.75	12	17.55	17.80	-2	3,688	-0.05%
2020/06/24	12	17.80	12	17.75	17.65	0	3,654	0.00%
2020/06/22	0	0.00	20	17.45	17.35	-20	3,524	-0.57%
2020/06/19	0	0.00	20	17.40	17.35	-20	3,554	-0.56%
2020/06/17	10	17.10	0	0.00	17.10	10	3,611	0.28%
2020/06/16	10	17.10	0	0.00	17.10	10	3,666	0.27%
2020/06/15	3	16.90	2	16.93	16.95	1	3,718	0.03%
2020/06/12	30	16.65	0	0.00	16.70	30	3,732	0.80%
2020/06/10	1	17.45	170	17.40	17.35	-169	3,742	-4.52%	大賣/鉅額交易
2020/06/08	20	18.05	31	17.76	17.85	-11	3,848	-0.29%
2020/06/05	12	17.50	5	17.65	17.55	7	3,677	0.19%
2020/06/04	1	17.30	0	0.00	17.35	1	3,669	0.03%
2020/06/03	1	17.40	0	0.00	17.45	1	3,717	0.03%
2020/05/29	2	17.50	5	17.35	17.35	-3	3,982	-0.08%
2020/05/26	30	17.45	0	0.00	17.20	30	3,978	0.75%
2020/05/13	0	0.00	6	17.33	17.35	-6	4,454	-0.13%
2020/05/12	5	16.75	0	0.00	16.75	5	4,257	0.12%
2020/05/11	1	18.25	0	0.00	17.50	1	4,161	0.02%
2020/05/07	5	16.95	0	0.00	17.40	5	3,873	0.13%
2020/05/06	10	16.80	32	16.83	16.95	-22	3,715	-0.59%
2020/04/29	5	15.35	0	0.00	15.35	5	3,549	0.14%
2020/04/17	5	15.30	0	0.00	15.00	5	3,963	0.13%
2020/04/14	1	14.60	0	0.00	14.55	1	4,053	0.02%
2020/04/09	1	14.50	0	0.00	14.50	1	4,200	0.02%
2020/04/08	0	0.00	2	14.35	14.50	-2	4,304	-0.05%
2020/04/07	0	0.00	10	14.60	14.60	-10	4,325	-0.23%
2020/03/30	0	0.00	15	13.85	13.95	-15	4,395	-0.34%
2020/03/26	10	14.03	0	0.00	14.05	10	4,352	0.23%
2020/03/25	8	14.05	19	14.40	14.05	-11	4,341	-0.25%
2020/03/24	10	13.90	0	0.00	14.00	10	4,310	0.23%
2020/03/23	5	12.70	0	0.00	12.80	5	4,248	0.12%
2020/03/20	22	13.75	10	14.00	13.75	12	4,208	0.29%
2020/03/18	5	14.45	0	0.00	14.15	5	4,070	0.12%
2020/03/17	1	14.55	0	0.00	14.40	1	4,038	0.02%
2020/03/16	0	0.00	5	14.60	14.35	-5	3,994	-0.13%
2020/03/13	10	13.85	5	14.15	14.10	5	3,956	0.13%
2020/03/12	10	15.15	16	15.30	15.15	-6	3,859	-0.16%
2020/03/11	0	0.00	3	16.50	15.95	-3	3,778	-0.08%
2020/03/10	3	16.10	5	16.40	16.40	-2	3,750	-0.05%
2020/03/09	12	16.45	0	0.00	15.95	12	3,708	0.32%
2020/03/06	170	16.71	0	0.00	16.75	170	3,635	4.68%	大買/鉅額交易
2020/03/05	20	17.15	20	17.20	16.95	0	3,607	0.00%
2020/03/02	1	15.50	1	15.60	15.90	0	3,272	0.00%
2020/02/27	0	0.00	2	16.33	15.75	-2	3,226	-0.06%
2020/02/24	0	0.00	2	16.60	16.70	-2	3,081	-0.06%
2020/02/20	0	0.00	2	17.60	17.50	-2	2,987	-0.07%
2020/02/17	1	17.20	3	16.97	17.20	-2	2,656	-0.08%
2020/02/14	16	16.65	5	16.80	16.75	11	2,508	0.44%
2020/02/12	2	15.80	0	0.00	15.75	2	2,368	0.08%
2020/02/07	1	15.60	0	0.00	15.60	1	2,484	0.04%
2020/02/06	1	15.70	0	0.00	15.95	1	2,732	0.04%
2020/02/03	10	15.13	10	15.48	15.80	0	2,657	0.00%
2020/01/31	6	15.42	16	15.92	15.70	-10	2,627	-0.38%
2020/01/30	15	15.80	0	0.00	15.45	15	2,585	0.58%
2020/01/20	0	0.00	3	17.20	17.15	-3	2,514	-0.12%
2020/01/17	10	16.99	0	0.00	16.95	10	2,533	0.39%
2020/01/15	0	0.00	29	16.65	16.60	-29	2,449	-1.18%
2020/01/14	26	16.59	18	16.85	16.55	8	2,432	0.33%
2020/01/08	1	16.15	1	16.20	15.90	0	2,195	0.00%
2020/01/07	26	16.10	0	0.00	16.05	26	2,187	1.19%
2020/01/03	2	15.75	0	0.00	15.95	2	2,108	0.09%
2019/12/30	1	15.90	17	15.84	15.85	-16	1,928	-0.83%
2019/12/17	2	14.75	0	0.00	14.85	2	1,851	0.11%
2019/12/13	2	14.80	0	0.00	14.75	2	1,898	0.11%
2019/12/06	5	14.83	0	0.00	14.75	5	2,196	0.23%
2019/11/11	0	0.00	2	15.10	15.05	-2	4,217	-0.05%
2019/11/07	5	15.80	3	15.95	15.70	2	4,215	0.05%
2019/11/05	3	16.15	25	16.08	16.25	-22	4,060	-0.54%
2019/10/31	0	0.00	3.8	15.48	15.50	-3.8	3,790	-0.10%
2019/10/30	0	0.00	1	15.50	15.55	-1	3,789	-0.03%
2019/10/25	0	0.00	3	15.85	15.75	-3	3,786	-0.08%
2019/10/24	10	15.50	0	0.00	15.50	10	3,765	0.27%
2019/10/23	1	15.70	0	0.00	15.50	1	3,829	0.03%
2019/10/15	2	15.50	0	0.00	15.50	2	3,781	0.05%
2019/10/09	0	0.00	1	15.00	15.05	-1	3,687	-0.03%
2019/10/02	1	14.70	0	0.00	14.65	1	3,683	0.03%
2019/09/25	0	0.00	4	15.33	15.30	-4	3,802	-0.11%
2019/09/23	3	15.35	3	15.40	15.40	0	3,798	0.00%
2019/09/20	5	15.42	0	0.00	15.55	5	3,781	0.13%
2019/09/19	1	15.35	2	15.35	15.35	-1	3,772	-0.03%
2019/09/18	1	15.45	0	0.00	15.45	1	3,768	0.03%
2019/09/12	6	16.03	0	0.00	15.95	6	3,731	0.16%
2019/09/11	0	0.00	3	15.50	15.65	-3	3,524	-0.09%
2019/09/10	5	15.75	6	15.60	15.35	-1	3,515	-0.03%
2019/09/06	0	0.00	1	15.70	15.75	-1	3,502	-0.03%
2019/09/05	2	15.80	0	0.00	15.75	2	3,567	0.06%
2019/09/04	0	0.00	5	16.00	15.90	-5	3,516	-0.14%
2019/08/30	1	15.85	10	15.90	15.70	-9	3,278	-0.27%
2019/08/29	11	15.30	2	15.25	15.25	9	3,101	0.29%
2019/08/26	8	15.36	11	15.65	15.60	-3	2,977	-0.10%
2019/08/22	18	16.21	28	16.02	15.90	-10	2,778	-0.36%
2019/08/21	15	15.85	11	15.85	15.85	4	2,167	0.18%
2019/08/20	0	0.00	1	14.70	14.45	-1	1,913	-0.05%
2019/08/16	7	13.91	4	13.93	13.90	3	1,769	0.17%
2019/08/15	9	14.12	3	14.05	14.00	6	1,731	0.35%
2019/08/14	4	14.00	2	14.25	13.85	2	1,672	0.12%
2019/08/13	0	0.00	1	14.80	14.90	-1	1,569	-0.06%
2019/08/12	0	0.00	1	14.20	14.55	-1	1,540	-0.06%
2019/08/06	1	13.45	1	13.80	13.95	0	1,582	0.00%
2019/08/02	1	13.85	0	0.00	13.90	1	1,638	0.06%
2019/08/01	1	14.00	0	0.00	14.15	1	1,719	0.06%
2019/07/31	1	14.10	0	0.00	14.05	1	1,798	0.06%
2019/07/29	8	14.26	0	0.00	14.25	8	1,810	0.44%
2019/07/25	2	15.10	0	0.00	14.90	2	1,762	0.11%
2019/07/19	4	14.85	0	0.00	14.80	4	1,723	0.23%
2019/07/15	3	14.80	0	0.00	15.05	3	2,145	0.14%
2019/07/10	10	14.90	0	0.00	14.95	10	2,385	0.42%
2019/07/04	0	0.00	5	15.60	15.70	-5	2,984	-0.17%
2019/07/03	2	14.80	0	0.00	14.85	2	2,875	0.07%
2019/07/02	3	14.80	0	0.00	14.75	3	2,880	0.10%
2019/06/21	0	0.00	10	14.90	14.90	-10	3,081	-0.32%
2019/05/08	0	0.00	3	14.70	14.95	-3	2,536	-0.12%
2019/05/03	0	0.00	1	14.55	14.35	-1	2,397	-0.04%
2019/04/30	0	0.00	1	14.25	14.35	-1	2,350	-0.04%
2019/04/25	0	0.00	2	14.83	14.40	-2	2,273	-0.09%
2019/04/23	5	14.84	2	14.85	14.45	3	2,161	0.14%
2019/04/22	1	15.85	4	16.05	15.95	-3	2,000	-0.15%
2019/04/19	11	16.33	0	0.00	16.20	11	1,943	0.57%
2019/04/16	0	0.00	12	15.04	14.90	-12	1,600	-0.75%
2019/04/15	0	0.00	47	15.13	15.10	-47	1,442	-3.26%
2019/04/12	8	13.30	2	13.70	14.15	6	1,168	0.51%
2019/04/11	2	13.00	9	12.72	13.00	-7	910	-0.77%
2019/04/03	0	0.00	100	11.45	11.50	-100	664	-15.05%
2019/04/02	0	0.00	100	11.60	11.40	-100	650	-15.38%
2019/03/29	0	0.00	1	11.90	11.75	-1	577	-0.17%
2019/03/28	0	0.00	6	11.90	11.85	-6	549	-1.09%
2019/03/27	5	11.50	0	0.00	11.60	5	496	1.01%
2019/03/26	6	11.33	5	11.35	11.35	1	462	0.22%
2019/03/21	0	0.00	2	10.05	10.15	-2	236	-0.85%
2019/02/25	0	0.00	10	9.48	9.48	-10	171	-5.82%
2019/01/28	0	0.00	2	9.80	9.92	-2	169	-1.18%
2019/01/14	5	9.11	0	0.00	9.06	5	129	3.87%
2018/12/11	2	9.33	0	0.00	9.30	2	200	1.00%
2018/12/05	1	9.55	0	0.00	9.60	1	203	0.49%
2018/11/21	0	0.00	2	10.05	10.10	-2	224	-0.89%
2018/10/09	0	0.00	5	9.52	9.51	-5	355	-1.41%
2018/09/10	2	9.38	0	0.00	9.31	2	445	0.45%
2018/07/20	0	0.00	20	10.83	10.90	-20	598	-3.34%
2018/07/19	0	0.00	80	10.37	10.70	-80	542	-14.75%
2018/07/18	0	0.00	30	10.35	10.35	-30	537	-5.58%
2018/07/16	20	10.65	30	10.65	10.60	-10	538	-1.86%
2018/07/10	10	10.80	0	0.00	10.75	10	556	1.80%
2018/06/29	0	0.00	40	10.70	10.65	-40	729	-5.48%
2018/05/21	4	10.80	0	0.00	11.00	4	685	0.58%
2018/05/09	1	10.40	0	0.00	10.40	1	721	0.14%
2018/04/27	3	10.35	0	0.00	10.35	3	832	0.36%
2018/04/20	3	10.80	0	0.00	10.75	3	908	0.33%
2018/04/19	40	11.00	0	0.00	10.85	40	911	4.39%
2018/04/18	5	10.85	0	0.00	10.90	5	919	0.54%
2018/04/13	6	11.60	0	0.00	11.70	6	949	0.63%
2018/04/11	20	11.70	0	0.00	11.65	20	869	2.30%
2018/03/23	0	0.00	3	11.00	10.95	-3	1,285	-0.23%
2018/03/13	0	0.00	3	10.80	10.80	-3	1,523	-0.20%
2018/02/06	1	10.70	0	0.00	10.80	1	2,334	0.04%
2018/01/29	3	12.57	1	12.45	12.45	2	2,310	0.09%
2018/01/18	5	12.45	0	0.00	12.30	5	2,209	0.23%
2018/01/05	1	12.50	0	0.00	12.45	1	2,222	0.05%