廣運 (6125)-玉山-士林券商分點個股進出

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
109.0
漲跌
▼1.5
漲幅
-1.36%
成交量
9,748張
產業
上櫃光電類股
456人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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
2024/06/17	1	110.50	0	0.00	110.50	1	32,218	0.00%
2024/06/14	4	113.63	4	112.25	111.50	0	32,275	0.00%
2024/06/13	6.2	114.35	9	116.06	111.50	-2.8	32,331	-0.01%
2024/06/12	13.2	111.79	9	112.33	114.50	4.2	32,184	0.01%
2024/06/11	10	107.05	188	107.22	108.50	-178	32,046	-0.56%	大賣/鉅額交易
2024/06/07	15.2	113.36	13	114.27	115.50	2.2	32,142	0.01%
2024/06/06	200	121.06	17	119.85	114.50	183	32,313	0.57%	大買/鉅額交易
2024/06/05	41	120.79	26	122.23	118.00	15	32,095	0.05%
2024/06/04	102.1	131.46	87	130.82	121.50	15.1	31,889	0.05%	大買/
2024/06/03	1	134.50	1	134.50	134.50	0	30,475	0.00%
2024/05/31	1	120.50	5	121.60	122.50	-4	31,404	-0.01%
2024/05/30	57	113.22	25.2	113.35	111.50	31.8	31,367	0.10%
2024/05/29	47.1	125.37	68	126.54	117.00	-20.9	31,281	-0.07%
2024/05/28	31	121.76	59	119.38	123.50	-28	31,172	-0.09%
2024/05/27	71.1	126.54	60.2	123.23	124.00	10.9	31,159	0.03%
2024/05/24	53.4	114.48	89	113.43	119.00	-35.6	31,040	-0.11%
2024/05/23	51	110.25	110.5	109.67	114.00	-59.5	30,561	-0.19%	大賣/
2024/05/22	100	106.83	73	106.10	104.00	27	29,397	0.09%
2024/05/21	114.2	100.08	62.1	101.53	105.00	52	28,344	0.18%	大買/
2024/05/20	47	96.53	74	95.52	95.80	-27	27,511	-0.10%
2024/05/17	1	91.10	7	92.24	92.00	-6	26,564	-0.02%
2024/05/16	13	91.69	5	92.42	90.70	8	26,981	0.03%
2024/05/15	15.1	91.86	15	92.27	90.80	0.1	27,304	0.00%
2024/05/14	7	92.30	24	92.29	93.00	-17	27,389	-0.06%
2024/05/13	15.1	91.16	42.1	90.54	91.00	-27	27,000	-0.10%
2024/05/10	17.1	84.94	18	85.46	87.60	-0.9	26,666	0.00%
2024/05/09	12.2	86.60	1	85.30	85.30	11.2	26,496	0.04%
2024/05/08	4.3	87.66	3	87.37	87.10	1.3	26,371	0.00%
2024/05/07	8	88.69	9	88.07	87.50	-1	26,431	0.00%
2024/05/06	11	90.85	12	91.10	89.70	-1	26,141	0.00%
2024/05/03	21	90.68	23	91.57	89.50	-2	25,882	-0.01%
2024/05/02	20	90.77	9	91.21	90.40	11	25,535	0.04%
2024/04/30	15	92.07	32	91.90	91.70	-17	25,338	-0.07%
2024/04/29	18	90.94	27	93.51	90.00	-9	24,846	-0.04%
2024/04/26	43.7	91.37	92	92.24	91.70	-48.3	24,454	-0.20%
2024/04/25	32	90.48	34	91.40	90.50	-2	23,795	-0.01%
2024/04/24	113	91.81	72.3	91.86	90.20	40.7	23,062	0.18%	大買/
2024/04/23	12	85.10	14	86.01	87.40	-2	21,598	-0.01%
2024/04/22	18	85.99	14	85.71	80.60	4	21,112	0.02%
2024/04/19	28.3	86.06	49	86.50	87.30	-20.7	20,636	-0.10%
2024/04/18	14	85.35	21	85.74	84.20	-7	20,040	-0.03%
2024/04/17	19	84.49	27.3	84.02	85.00	-8.3	19,670	-0.04%
2024/04/16	0.1	75.99	5	76.22	77.30	-4.9	19,260	-0.03%
2024/04/15	1	78.00	2	78.15	78.20	-1	19,208	-0.01%
2024/04/12	4	80.38	2	81.15	80.00	2	19,133	0.01%
2024/04/11	8.2	81.46	0	0.00	81.00	8.2	19,030	0.04%
2024/04/10	8	83.90	1	83.50	82.40	7	19,007	0.04%
2024/04/09	4	83.73	2	84.55	84.50	2	18,905	0.01%
2024/04/08	14	85.14	11	83.24	84.00	3	18,859	0.02%
2024/04/03	5	80.56	3	82.07	81.20	2	19,123	0.01%
2024/04/02	10.2	81.77	3	81.80	80.80	7.2	19,179	0.04%
2024/04/01	3	83.43	3	84.13	83.00	0	19,042	0.00%
2024/03/29	10	84.21	12	85.98	82.80	-2	18,968	-0.01%
2024/03/28	10.4	84.84	1	85.69	84.50	9.4	18,697	0.05%
2024/03/27	83.3	85.34	5	85.78	84.00	78.3	18,565	0.42%
2024/03/26	58.2	89.28	65	88.19	82.70	-6.8	18,330	-0.04%
2024/03/25	14.2	86.33	41.2	86.65	88.40	-27	17,386	-0.16%
2024/03/22	9	79.27	4	79.68	80.40	5	16,422	0.03%
2024/03/21	4	80.25	3	79.90	79.00	1	16,345	0.01%
2024/03/20	17	79.64	2	79.55	78.60	15	16,230	0.09%
2024/03/19	1	80.30	1	79.50	78.90	0	16,135	0.00%
2024/03/18	0	0.00	14	80.63	81.50	-14	16,027	-0.09%
2024/03/15	3	79.80	2	80.25	80.00	1	15,920	0.01%
2024/03/14	5	79.12	3	79.03	78.90	2	15,772	0.01%
2024/03/13	14	84.05	13	82.04	81.70	1	15,553	0.01%
2024/03/12	17	82.94	9	82.24	83.70	8	15,019	0.05%
2024/03/11	3.3	80.81	3	81.17	79.30	0.3	14,608	0.00%
2024/03/08	8	82.97	16.2	84.50	77.80	-8.2	14,227	-0.06%
2024/03/07	27	88.47	9	87.60	86.10	18	13,955	0.13%
2024/03/06	16	91.92	19	91.17	91.50	-3	13,398	-0.02%
2024/03/05	41	87.19	33	87.01	87.50	8	12,482	0.06%
2024/03/04	29	88.79	14	89.39	87.60	15	12,213	0.12%
2024/03/01	40	88.00	49	88.37	86.70	-9	11,521	-0.08%
2024/02/29	12	80.62	22	81.96	85.20	-10	10,326	-0.10%
2024/02/27	22	79.77	9	80.58	77.50	13	9,867	0.13%
2024/02/26	25	78.14	27.4	79.28	81.10	-2.4	9,308	-0.03%
2024/02/23	20.1	76.45	24	75.11	73.80	-3.9	9,099	-0.04%
2024/02/22	7	77.17	6	77.68	76.50	1	9,437	0.01%
2024/02/21	3.2	76.70	11	76.19	77.40	-7.8	9,754	-0.08%
2024/02/20	5.1	73.32	7	73.70	74.70	-1.9	9,647	-0.02%
2024/02/19	9.2	74.80	41	74.91	74.70	-31.8	9,466	-0.34%
2024/02/16	23	69.12	12	67.85	70.80	11	8,888	0.12%
2024/02/15	19	65.32	40	64.45	66.20	-21	8,301	-0.25%
2024/02/05	3	61.80	0	0.00	62.00	3	7,877	0.04%
2024/02/02	4	62.65	25.5	62.91	62.90	-21.5	7,844	-0.27%
2024/02/01	1	61.80	3	61.77	61.50	-2	7,767	-0.03%
2024/01/31	2	61.10	1	61.20	60.70	1	7,737	0.01%
2024/01/30	23	61.40	8	61.64	60.90	15	7,706	0.19%
2024/01/29	1.2	58.52	1	59.50	59.50	0.2	7,557	0.00%
2024/01/26	6	58.62	0	0.00	58.30	6	7,559	0.08%
2024/01/25	3	60.07	0	0.00	59.30	3	7,566	0.04%
2024/01/24	4	60.98	0	0.00	60.40	4	7,576	0.05%
2024/01/23	11	61.44	5	61.10	60.80	6	7,604	0.08%
2024/01/22	20	62.08	28	62.61	62.40	-8	7,548	-0.11%
2024/01/19	0	0.00	1	60.90	60.60	-1	7,405	-0.01%
2024/01/18	4	58.10	14	58.33	57.90	-10	7,372	-0.14%
2024/01/17	19	60.35	4	58.60	58.60	15	7,378	0.20%
2024/01/16	5	60.80	0	0.00	60.20	5	7,338	0.07%
2024/01/15	20	60.17	8	61.45	60.00	12	7,324	0.16%
2024/01/12	3	58.20	5	59.00	58.00	-2	7,197	-0.03%
2024/01/11	7	58.69	3	58.70	59.20	4	7,209	0.06%
2024/01/10	9	57.36	12	57.14	58.00	-3	7,240	-0.04%
2024/01/09	11.5	57.83	10	57.03	56.50	1.5	7,254	0.02%
2024/01/08	1	59.50	3	60.10	58.50	-2	7,235	-0.03%
2024/01/05	2	59.90	0	0.00	59.80	2	7,249	0.03%
2024/01/04	8	60.18	10	60.80	60.70	-2	7,255	-0.03%
2024/01/03	0	0.00	4	62.90	62.20	-4	7,304	-0.05%
2024/01/02	18	62.30	18	62.56	63.70	0	7,283	0.00%
2023/12/29	15	63.96	12	63.75	63.00	3	7,191	0.04%
2023/12/28	3	60.27	5	59.44	60.80	-2	6,667	-0.03%
2023/12/26	1	57.20	0	0.00	57.10	1	6,642	0.02%
2023/12/25	5	56.58	0	0.00	56.60	5	6,791	0.07%
2023/12/21	3.5	57.21	4	56.70	56.80	-0.5	6,822	-0.01%
2023/12/20	1	56.90	0	0.00	57.90	1	6,856	0.01%
2023/12/19	4	56.68	0	0.00	56.60	4	6,915	0.06%
2023/12/18	0.2	57.20	5.3	57.33	57.00	-5.1	6,970	-0.07%
2023/12/15	8.2	58.68	5	58.50	58.20	3.2	6,999	0.05%
2023/12/14	1	59.30	5	59.42	58.60	-4	7,037	-0.06%
2023/12/13	11	59.66	8	59.99	58.90	3	7,051	0.04%
2023/12/12	6	59.97	2	60.00	59.60	4	7,055	0.06%
2023/12/11	10	60.84	5	61.50	61.30	5	7,083	0.07%
2023/12/08	0.5	63.70	0	0.00	62.80	0.5	7,100	0.01%
2023/12/07	6	63.90	9	63.74	63.30	-3	7,440	-0.04%
2023/12/06	3	63.77	2	64.00	64.00	1	7,583	0.01%
2023/12/05	7	63.13	7	63.20	63.00	0	7,588	0.00%
2023/12/04	15	65.56	26.5	66.76	64.90	-11.5	7,571	-0.15%
2023/12/01	3	64.07	2	64.05	64.00	1	7,145	0.01%
2023/11/30	1	62.90	1	62.70	62.90	0	7,028	0.00%
2023/11/29	9	63.11	4	62.55	61.90	5	7,005	0.07%
2023/11/28	4	61.95	1	62.00	62.00	3	7,004	0.04%
2023/11/27	10	62.57	4	62.35	61.50	6	7,156	0.08%
2023/11/24	18	63.64	13	63.08	63.30	5	7,123	0.07%
2023/11/23	31	62.38	24	63.33	62.20	7	6,995	0.10%
2023/11/22	7	60.06	10	60.22	59.60	-3	6,820	-0.04%
2023/11/21	27.3	62.58	20	62.30	62.00	7.3	6,825	0.11%
2023/11/20	42	58.16	44.3	58.71	61.30	-2.3	6,627	-0.03%
2023/11/17	14	53.37	3	52.90	55.80	11	6,516	0.17%
2023/11/16	2	49.90	1	50.80	50.80	1	7,145	0.01%
2023/11/15	0	0.00	3	51.60	50.20	-3	7,392	-0.04%
2023/11/13	0	0.00	1	51.50	51.00	-1	8,074	-0.01%
2023/11/10	0.2	50.70	34	50.74	50.70	-33.8	8,244	-0.41%
2023/11/09	7	50.16	0	0.00	49.85	7	8,532	0.08%
2023/11/08	12	53.45	0	0.00	53.30	12	8,840	0.14%
2023/11/06	1	53.20	1	53.30	53.30	0	9,330	0.00%
2023/11/03	0	0.00	2	52.70	52.50	-2	9,567	-0.02%
2023/11/02	1	52.60	0	0.00	52.80	1	9,825	0.01%
2023/10/31	1	52.50	11	51.29	49.85	-10	10,723	-0.09%
2023/10/30	0.1	53.30	0	0.00	52.60	0.1	11,077	0.00%
2023/10/26	1.2	54.22	15	53.31	53.00	-13.8	11,875	-0.12%
2023/10/24	1.3	55.68	0	0.00	55.90	1.3	13,073	0.01%
2023/10/23	10	55.50	5	54.56	54.60	5	13,559	0.04%
2023/10/18	1	55.00	1	55.20	55.00	0	14,986	0.00%
2023/10/17	0.2	57.10	7	56.70	56.70	-6.8	14,982	-0.05%
2023/10/16	1.2	58.40	0	0.00	58.40	1.2	14,955	0.01%
2023/10/13	4	60.10	0	0.00	59.10	4	14,941	0.03%
2023/10/12	2	60.50	1	59.80	60.50	1	14,944	0.01%
2023/10/11	1.3	60.42	1	59.60	59.50	0.3	14,940	0.00%
2023/10/04	1	62.70	0	0.00	63.20	1	14,861	0.01%
2023/10/03	2	63.25	0	0.00	62.60	2	14,915	0.01%
2023/09/28	6	64.13	1	63.80	64.20	5	15,080	0.03%
2023/09/27	0.1	61.50	0	0.00	62.00	0.1	15,038	0.00%
2023/09/25	1	62.10	1	62.30	61.90	0	15,227	0.00%
2023/09/21	0.2	59.70	0	0.00	59.50	0.2	15,359	0.00%
2023/09/19	1	60.90	0	0.00	60.70	1	15,624	0.01%
2023/09/18	1	61.90	2	61.90	61.80	-1	16,630	-0.01%
2023/09/14	4	63.90	1	64.20	63.10	3	17,006	0.02%
2023/09/12	20.1	61.60	3	61.80	61.50	17.1	17,199	0.10%
2023/09/11	15.2	68.08	3	68.63	68.00	12.2	17,018	0.07%
2023/09/08	30	77.00	0	0.00	75.50	30	17,221	0.17%
2023/09/07	8	79.08	0	0.00	78.20	8	17,673	0.05%
2023/09/06	1	78.90	6	78.87	78.90	-5	17,953	-0.03%
2023/09/05	2	77.95	1.3	78.66	77.50	0.8	18,626	0.00%
2023/09/01	1	79.90	1	79.60	78.90	0	19,801	0.00%
2023/08/31	3	79.17	4	79.78	80.90	-1	20,581	0.00%
2023/08/30	1	77.30	0	0.00	77.20	1	20,991	0.00%
2023/08/29	1	76.30	0	0.00	76.70	1	21,199	0.00%
2023/08/28	1	75.00	2	76.50	75.40	-1	21,261	0.00%
2023/08/25	0	0.00	1	80.00	80.60	-1	21,124	0.00%
2023/08/24	5	82.79	7	83.27	80.90	-2	21,174	-0.01%
2023/08/23	9	81.72	7	83.19	81.50	2	21,170	0.01%
2023/08/22	11	84.82	10	83.58	84.00	1	20,851	0.00%
2023/08/21	2	79.30	2	77.85	79.50	0	20,219	0.00%
2023/08/18	2.1	73.36	13	74.15	72.30	-11	19,950	-0.05%
2023/08/17	5.1	74.17	8	75.24	75.70	-2.9	19,720	-0.01%
2023/08/16	10	70.88	7	71.67	72.50	3	19,390	0.02%
2023/08/15	3	73.23	3	73.13	71.80	0	19,275	0.00%
2023/08/14	13	71.81	3	70.67	71.30	10	18,967	0.05%
2023/08/11	2	69.80	0	0.00	69.80	2	18,584	0.01%
2023/08/10	0	0.00	9	67.93	67.00	-9	18,311	-0.05%
2023/08/09	6	71.20	1	70.50	70.60	5	18,094	0.03%
2023/08/08	5	71.56	4	69.50	69.90	1	17,853	0.01%
2023/08/07	6	71.52	4	72.03	72.40	2	17,630	0.01%
2023/08/04	5.1	69.73	4	69.10	68.30	1.1	17,160	0.01%
2023/08/02	4.5	71.26	2	71.20	69.30	2.5	16,808	0.01%
2023/08/01	1	77.50	1	76.30	76.90	0	16,673	0.00%
2023/07/31	9.3	77.88	3	81.20	77.50	6.3	16,440	0.04%
2023/07/28	5	84.04	4.1	83.25	83.30	1	15,957	0.01%
2023/07/27	12.1	88.40	8	86.49	84.10	4.1	15,570	0.03%
2023/07/26	8	87.84	3	91.83	86.30	5	14,726	0.03%
2023/07/25	12	100.55	20	100.98	95.80	-8	14,249	-0.06%
2023/07/24	29	101.68	14	102.46	103.50	15	13,605	0.11%
2023/07/21	1	88.30	0	0.00	96.40	1	12,825	0.01%
2023/07/20	1	84.00	10	86.27	89.70	-9	12,819	-0.07%
2023/07/19	0	0.00	1	84.00	81.60	-1	12,774	-0.01%
2023/07/18	2	81.30	2	81.00	81.00	0	12,836	0.00%
2023/07/17	1	83.20	1.3	83.91	83.40	-0.3	12,885	0.00%
2023/07/14	0	0.00	1	80.00	79.90	-1	12,994	-0.01%
2023/07/13	0	0.00	5	80.10	77.00	-5	13,038	-0.04%
2023/07/12	1	79.30	0	0.00	76.40	1	13,087	0.01%
2023/07/11	0	0.00	3	78.40	78.40	-3	13,119	-0.02%
2023/07/10	0	0.00	9	77.61	76.50	-9	13,250	-0.07%
2023/07/07	12	84.63	1	82.80	83.00	11	13,183	0.08%
2023/07/06	3.3	85.09	12	86.88	87.50	-8.7	13,073	-0.07%
2023/07/05	3	82.43	9	81.80	81.30	-6	13,003	-0.05%
2023/07/04	19	81.32	1	81.00	81.80	18	13,031	0.14%
2023/07/03	0	0.00	31	72.11	75.60	-31	12,877	-0.24%
2023/06/30	31	66.58	5	66.48	68.80	26	12,849	0.20%
2023/06/29	0	0.00	9	61.53	62.60	-9	12,815	-0.07%
2023/06/28	3	60.57	0	0.00	62.10	3	12,731	0.02%
2023/06/27	1	58.80	1	63.00	58.80	0	12,580	0.00%
2023/06/26	37	65.74	51	65.15	65.30	-14	12,367	-0.11%
2023/06/21	5	63.50	10	63.21	63.50	-5	11,328	-0.04%
2023/06/20	0	0.00	1	57.80	57.80	-1	10,914	-0.01%
2023/06/19	0	0.00	2	52.60	52.60	-2	10,973	-0.02%
2023/06/16	2	47.35	33	47.62	47.85	-31	10,939	-0.28%
2023/06/15	4	45.89	6	45.89	46.05	-2	10,667	-0.02%
2023/06/14	23	46.21	47	45.51	46.00	-24	10,499	-0.23%
2023/06/13	51	44.28	20	44.02	45.30	31	10,174	0.30%
2023/06/12	25	43.53	54	44.00	42.75	-29	9,884	-0.29%
2023/06/09	51	43.59	1	43.75	44.70	50	9,545	0.52%
2023/06/08	25	42.37	48	42.78	42.30	-23	8,808	-0.26%
2023/06/07	38	42.20	5	42.45	42.20	33	8,347	0.40%
2023/06/06	26	41.04	44	40.40	41.60	-18	7,586	-0.24%
2023/06/05	25	40.55	16	41.10	41.50	9	6,726	0.13%
2023/06/02	2	36.60	16	37.39	37.75	-14	6,135	-0.23%
2023/06/01	23	33.79	33	33.45	34.35	-10	5,841	-0.17%
2023/05/31	0	0.00	1	34.60	34.50	-1	5,684	-0.02%
2023/05/30	11	34.80	1	34.60	34.60	10	5,527	0.18%
2023/05/29	3	34.58	21	33.76	35.10	-18	5,297	-0.34%
2023/05/26	12	32.26	7	32.90	32.05	5	4,943	0.10%
2023/05/25	13	32.36	13	32.53	32.65	0	4,861	0.00%
2023/05/24	10	30.98	2	31.25	31.35	8	4,635	0.17%
2023/05/23	0	0.00	1	30.65	30.95	-1	4,611	-0.02%
2023/05/22	10	30.30	2	30.25	30.10	8	4,612	0.17%
2023/05/19	0	0.00	1.1	29.89	29.50	-1.1	4,557	-0.02%
2023/05/18	0	0.00	3	29.20	29.40	-3	4,489	-0.07%
2023/05/17	0	0.00	0	29.15	29.30	0	4,463	0.00%
2023/05/15	2	28.30	0	0.00	28.25	2	4,382	0.05%
2023/05/12	1	28.60	10	28.30	28.60	-9	4,397	-0.20%
2023/05/11	1.1	28.48	1	28.35	28.30	0.1	4,428	0.00%
2023/05/09	11.1	29.19	3	28.67	28.65	8.1	4,363	0.19%
2023/05/08	11	29.68	6	30.50	29.35	5	4,261	0.12%
2023/05/05	11	32.62	2	32.45	32.60	9	3,986	0.23%
2023/05/04	3	31.90	1	31.95	31.85	2	3,887	0.05%
2023/04/28	0	0.00	2	31.70	31.70	-2	3,923	-0.05%
2023/04/27	31	31.35	0	0.00	31.20	31	3,894	0.80%
2023/04/26	1	30.95	2	31.10	30.90	-1	3,868	-0.03%
2023/04/25	3	31.03	3	31.23	30.90	0	3,856	0.00%
2023/04/24	2	31.30	0	0.00	31.35	2	3,790	0.05%
2023/04/20	2	31.58	2	31.75	31.10	0	3,674	0.00%
2023/04/19	4	32.38	2	32.80	32.05	2	3,592	0.06%
2023/04/18	4	31.70	32	31.45	31.50	-28	3,436	-0.81%
2023/04/17	2	31.80	1	31.90	31.50	1	3,365	0.03%
2023/04/14	32	31.15	0	0.00	31.20	32	3,253	0.98%
2023/04/13	20	31.08	39	31.05	31.20	-19	3,171	-0.60%
2023/04/12	36	30.42	0	0.00	30.40	36	3,006	1.20%
2023/04/07	7	30.08	3	30.15	29.90	4	2,834	0.14%
2023/04/06	3	28.80	6	29.40	29.30	-3	2,738	-0.11%
2023/03/30	5	29.55	2	29.40	29.50	3	2,665	0.11%
2023/03/28	8	29.00	10	28.83	28.65	-2	2,550	-0.08%
2023/03/23	0	29.50	0	0.00	29.35	0	2,499	0.00%
2023/03/22	0	29.58	1	30.30	29.35	-1	2,487	-0.04%
2023/03/21	0	0.00	5	29.54	29.50	-5	2,414	-0.21%
2023/03/20	5	29.45	0	0.00	29.45	5	2,387	0.21%
2023/03/15	11	29.75	3	29.57	29.35	8	2,328	0.34%
2023/03/14	1	28.25	1	28.05	28.05	0	2,136	0.00%
2023/03/13	0	0.00	2	27.20	27.65	-2	2,243	-0.09%
2023/03/10	1	28.10	0	0.00	27.75	1	2,264	0.04%
2023/03/09	1	29.15	1	29.20	28.60	0	2,265	0.00%
2023/03/07	0	0.00	1	28.10	28.00	-1	2,162	-0.05%
2023/02/23	1	27.75	1	28.00	27.70	0	2,112	0.00%
2023/02/22	0	0.00	1	27.90	27.75	-1	2,077	-0.05%
2023/02/17	0	0.00	2	27.10	27.10	-2	1,983	-0.10%
2023/02/16	0	26.70	4	26.65	26.90	-4	1,998	-0.20%
2023/02/09	0	0.00	1	27.00	27.15	-1	2,124	-0.05%
2023/02/06	0	0.00	10	26.50	26.45	-10	2,117	-0.47%
2023/02/02	0	0.00	1	26.50	26.60	-1	2,203	-0.05%
2023/01/31	10	26.50	0	0.00	26.60	10	2,226	0.45%
2023/01/30	1	25.65	0	0.00	25.90	1	2,175	0.05%
2022/12/16	0	0.00	2	26.40	26.30	-2	3,026	-0.07%
2022/12/14	0	0.00	2	26.83	26.90	-2	3,175	-0.06%
2022/12/09	3	26.90	1	27.05	26.70	2	3,240	0.06%
2022/12/06	1	26.95	1	26.65	26.95	0	3,346	0.00%
2022/12/05	5	27.27	6	27.24	27.35	-1	3,350	-0.03%
2022/12/02	2	26.65	0	0.00	26.65	2	3,290	0.06%
2022/11/30	1	26.05	1	25.95	25.95	0	3,348	0.00%
2022/11/23	1	25.55	1	25.60	25.55	0	4,204	0.00%
2022/11/18	1	25.65	0	0.00	25.90	1	4,731	0.02%
2022/11/10	0	0.00	1	25.40	25.25	-1	5,353	-0.02%
2022/11/08	1	25.30	2	25.10	24.85	-1	5,629	-0.02%
2022/11/02	1	24.90	1	24.95	24.90	0	5,819	0.00%
2022/11/01	3	24.83	1	25.05	24.75	2	5,819	0.03%
2022/10/28	1.1	23.57	1	24.15	23.55	0.1	5,755	0.00%
2022/10/27	0	0.00	2	24.05	24.30	-2	5,750	-0.03%
2022/10/25	1	23.65	0	0.00	23.65	1	5,829	0.02%
2022/10/24	2	24.60	0	0.00	24.40	2	5,981	0.03%
2022/10/19	2.1	25.31	0	0.00	25.10	2.1	6,126	0.03%
2022/10/17	0	0.00	2	24.53	24.90	-2	6,138	-0.03%
2022/10/13	4	25.00	0	0.00	24.05	4	6,267	0.06%
2022/10/12	4	25.68	0	0.00	25.65	4	6,288	0.06%
2022/10/11	1	25.90	0	0.00	25.95	1	6,412	0.02%
2022/10/07	1	27.90	0	0.00	27.90	1	6,459	0.02%
2022/10/05	1	29.80	3	29.30	28.40	-2	6,639	-0.03%
2022/10/04	2	28.55	5	28.47	28.80	-3	6,554	-0.05%
2022/10/03	2	27.00	0	0.00	27.00	2	6,567	0.03%
2022/09/30	2	27.18	1	27.25	27.50	1	6,597	0.02%
2022/09/29	0	0.00	1	28.50	27.55	-1	6,601	-0.02%
2022/09/28	4	27.70	5	28.35	27.10	-1	6,613	-0.02%
2022/09/27	1	28.80	0	0.00	29.00	1	6,779	0.01%
2022/09/26	4	29.34	11	29.25	29.25	-7	6,818	-0.10%
2022/09/23	1	30.80	0	0.00	30.50	1	6,879	0.01%
2022/09/21	2	32.10	0	0.00	31.30	2	7,035	0.03%
2022/09/19	1	31.35	0	0.00	31.35	1	7,233	0.01%
2022/09/16	3	31.93	0	0.00	31.65	3	7,247	0.04%
2022/09/15	5	33.15	12	33.56	32.50	-7	7,191	-0.10%
2022/09/14	5	33.13	0	0.00	33.15	5	7,084	0.07%
2022/09/13	0	0.00	6	32.55	32.75	-6	7,032	-0.09%
2022/09/08	6	32.68	2	32.90	32.75	4	7,043	0.06%
2022/09/06	2	31.60	21	31.88	31.70	-19	7,026	-0.27%
2022/09/05	0	0.00	0	32.60	32.55	0	6,985	0.00%
2022/09/02	2	32.55	2	32.75	32.50	0	6,875	0.00%
2022/09/01	15	33.21	19	33.38	32.90	-4	6,832	-0.06%
2022/08/31	1	33.15	4	32.70	33.40	-3	6,709	-0.04%
2022/08/30	9	31.88	4	32.43	32.70	5	6,537	0.08%
2022/08/29	13	30.38	19	29.73	30.70	-6	6,330	-0.09%
2022/08/26	1	31.45	6	31.39	31.15	-5	6,281	-0.08%
2022/08/25	26	32.03	27	32.25	32.05	-1	6,172	-0.02%
2022/08/24	8	31.92	0	0.00	31.55	8	5,839	0.14%
2022/08/23	0	0.00	155	31.16	31.35	-155	5,778	-2.68%	大賣/鉅額交易
2022/08/22	172	32.33	3	31.73	32.25	169	5,735	2.95%	大買/鉅額交易
2022/08/19	10	32.20	6	32.01	31.95	4	5,510	0.07%
2022/08/18	17	29.96	18	29.22	30.15	-1	5,293	-0.02%
2022/08/17	6	29.70	2	29.45	29.65	4	5,345	0.07%
2022/08/16	4	31.20	4	31.56	29.70	0	5,316	0.00%
2022/08/15	1	30.65	1	30.70	30.50	0	5,074	0.00%
2022/08/12	0	0.00	1	30.20	30.05	-1	5,024	-0.02%
2022/08/11	2	30.05	2	30.15	29.85	0	4,987	0.00%
2022/08/10	1	29.65	2	29.65	29.55	-1	4,904	-0.02%
2022/08/09	10	29.43	3	29.58	29.75	7	4,841	0.14%
2022/08/08	1	29.00	0	0.00	28.75	1	4,707	0.02%
2022/08/04	2	27.85	0	0.00	28.00	2	4,658	0.04%
2022/08/02	8	28.40	0	0.00	28.40	8	4,589	0.17%
2022/08/01	0	0.00	25	29.28	29.20	-25	4,547	-0.55%
2022/07/29	7	30.43	2	30.35	30.35	5	4,473	0.11%
2022/07/28	8	30.09	2	30.45	30.30	6	4,297	0.14%
2022/07/26	16	29.93	0	0.00	29.80	16	4,174	0.38%
2022/07/25	3	29.50	2	29.65	29.60	1	4,101	0.02%
2022/07/22	2	29.83	5	29.78	29.70	-3	4,073	-0.07%
2022/07/20	0	0.00	4	30.53	30.35	-4	3,972	-0.10%
2022/07/19	4	29.68	3	29.73	29.80	1	3,873	0.03%
2022/07/18	3	28.65	3	28.83	29.40	0	3,783	0.00%
2022/07/15	3	28.00	1	28.20	28.00	2	3,622	0.06%
2022/07/14	1	27.45	1	27.60	27.70	0	3,502	0.00%
2022/07/12	7	26.53	0	0.00	25.75	7	3,264	0.21%
2022/07/11	0	0.00	2	28.90	28.10	-2	3,209	-0.06%
2022/07/08	2	26.90	2	27.10	27.40	0	3,106	0.00%
2022/07/07	1	25.80	0	0.00	25.95	1	3,048	0.03%
2022/07/06	2	26.23	1	26.00	26.05	1	3,015	0.03%
2022/07/05	2	26.20	12	27.90	26.30	-10	2,977	-0.34%
2022/07/04	11	29.48	0	0.00	29.10	11	2,754	0.40%
2022/06/30	1	30.45	21	31.14	30.35	-20	2,549	-0.78%
2022/06/29	3	30.73	1	30.90	30.95	2	2,437	0.08%
2022/06/28	1	29.50	27	30.31	30.65	-26	2,326	-1.12%
2022/06/27	0	0.00	7	29.34	30.05	-7	2,151	-0.33%
2022/06/21	0	0.00	1	27.70	27.80	-1	1,921	-0.05%
2022/06/20	2	27.73	0	0.00	27.65	2	1,904	0.11%
2022/06/17	3	28.20	5	27.65	28.15	-2	1,858	-0.11%
2022/06/14	1	27.60	0	0.00	28.15	1	1,842	0.05%
2022/06/13	0	0.00	6	27.99	28.00	-6	1,803	-0.33%
2022/06/10	0	0.00	4	27.85	28.00	-4	1,773	-0.23%
2022/06/09	1	27.85	1	27.75	27.75	0	1,728	0.00%
2022/06/02	0	0.00	3	26.82	26.65	-3	1,661	-0.18%
2022/05/30	0	0.00	4	26.50	26.50	-4	1,671	-0.24%
2022/05/26	0	0.00	32	26.25	25.90	-32	1,705	-1.88%
2022/05/25	30	25.65	0	0.00	25.40	30	1,690	1.77%
2022/05/20	0	0.00	1	24.65	24.60	-1	1,850	-0.05%
2022/05/12	1	22.50	0	0.00	22.50	1	2,377	0.04%
2022/04/27	0	0.00	3	23.05	23.00	-3	2,652	-0.11%
2022/04/20	1	24.40	0	0.00	24.65	1	2,886	0.03%
2022/04/19	0	0.00	8	24.12	24.20	-8	2,922	-0.27%
2022/04/12	0	0.00	5	24.20	24.05	-5	3,359	-0.15%
2022/04/07	0	0.00	2	24.90	24.90	-2	3,985	-0.05%
2022/03/25	0	0.00	1	26.70	26.25	-1	4,658	-0.02%
2022/03/23	2	26.48	0	0.00	26.25	2	4,641	0.04%
2022/03/22	5	26.45	0	0.00	26.40	5	4,742	0.11%
2022/03/21	0	0.00	5	26.25	26.20	-5	4,789	-0.10%
2022/03/17	3	26.42	7	26.25	26.20	-4	4,800	-0.08%
2022/03/16	0	25.50	0	0.00	25.55	0	4,697	0.00%
2022/03/11	1	25.80	2	25.95	25.70	-1	4,739	-0.02%
2022/03/10	3	25.10	0	0.00	25.80	3	4,732	0.06%
2022/03/09	0	0.00	2	24.20	24.70	-2	4,690	-0.04%
2022/03/08	2	24.20	0	0.00	23.55	2	4,670	0.04%
2022/03/07	4	25.05	2	24.95	24.80	2	4,639	0.04%
2022/03/04	5	26.00	0	0.00	25.85	5	4,632	0.11%
2022/03/01	21	25.91	6	25.88	26.00	15	4,646	0.32%
2022/02/25	3	25.40	10	25.42	25.60	-7	4,582	-0.15%
2022/02/24	7	26.52	5	27.00	25.90	2	4,501	0.04%
2022/02/23	33	26.72	0	0.00	26.85	33	4,378	0.75%
2022/02/18	11	27.04	10	27.26	27.20	1	4,619	0.02%
2022/02/17	1	27.45	3	26.90	26.70	-2	4,659	-0.04%
2022/02/16	2	25.85	2	25.85	25.85	0	4,741	0.00%
2022/02/08	1	26.80	3	26.95	26.75	-2	4,760	-0.04%
2022/01/26	1	26.00	0	0.00	26.00	1	4,919	0.02%
2022/01/25	1	26.25	0	0.00	26.00	1	5,008	0.02%
2022/01/24	3	26.65	0	0.00	26.80	3	5,185	0.06%
2022/01/17	0	0.00	1	27.90	27.85	-1	5,477	-0.02%
2022/01/14	1	26.80	10	26.85	26.85	-9	5,425	-0.17%
2022/01/11	4	28.90	0	0.00	28.45	4	5,429	0.07%
2022/01/10	1	28.85	14	28.99	28.70	-13	5,401	-0.24%
2022/01/07	1	27.50	10	27.55	27.55	-9	5,316	-0.17%
2022/01/05	6	29.35	14	29.23	28.80	-8	5,455	-0.15%
2022/01/04	2	28.90	9	29.34	29.30	-7	5,337	-0.13%
2022/01/03	15	29.58	21	30.81	28.50	-6	5,174	-0.12%
2021/12/30	8	28.46	0	0.00	28.40	8	4,886	0.16%
2021/12/29	25	28.51	4.7	28.55	28.55	20.3	4,837	0.42%
2021/12/23	0	0.00	10	26.70	26.45	-10	4,643	-0.22%
2021/12/16	13	26.95	0	0.00	26.65	13	6,068	0.21%
2021/12/14	0	0.00	2	26.00	26.05	-2	5,917	-0.03%
2021/12/09	0	0.00	0.3	26.10	25.90	-0.3	5,921	-0.01%
2021/12/08	1	25.95	0	0.00	25.60	1	5,915	0.02%
2021/12/03	1	26.35	1	26.35	26.35	0	6,066	0.00%
2021/11/30	0	0.00	0	26.50	26.40	0	6,272	0.00%
2021/11/29	0	0.00	4	25.89	26.25	-4	6,314	-0.06%
2021/11/26	0	0.00	3	26.00	26.30	-3	6,328	-0.05%
2021/11/24	1	26.95	0	0.00	26.75	1	6,483	0.02%
2021/11/22	0	0.00	1	27.40	27.00	-1	6,577	-0.02%
2021/11/17	0	0.00	1	28.95	29.00	-1	6,373	-0.02%
2021/11/16	3	29.20	1	28.75	28.25	2	6,195	0.03%
2021/11/15	2	28.43	14	28.21	28.25	-12	5,960	-0.20%
2021/11/12	2	26.60	0	0.00	26.50	2	5,685	0.04%
2021/11/11	1	26.95	0	0.00	26.80	1	5,688	0.02%
2021/11/09	0	0.00	3	26.93	26.65	-3	5,720	-0.05%
2021/11/08	0	0.00	2	27.00	26.80	-2	5,723	-0.03%
2021/11/04	1	27.35	2	27.55	27.20	-1	5,946	-0.02%
2021/11/03	2	26.50	0	0.00	27.00	2	5,932	0.03%
2021/11/02	1	27.00	3	26.45	26.60	-2	6,019	-0.03%
2021/11/01	5	27.91	8	27.94	27.65	-3	5,992	-0.05%
2021/10/29	12	27.83	4	27.60	27.80	8	5,863	0.14%
2021/10/28	6	26.00	0	0.00	26.00	6	5,557	0.11%
2021/10/25	1	26.65	0	0.00	26.40	1	6,066	0.02%
2021/10/21	2	26.50	1	26.85	26.40	1	6,048	0.02%
2021/10/19	1	27.20	6	26.88	26.85	-5	6,252	-0.08%
2021/10/18	1	26.30	1	26.70	26.25	0	6,207	0.00%
2021/10/15	7	26.92	1	26.75	26.90	6	6,202	0.10%
2021/10/14	5	27.17	0	0.00	26.55	5	6,182	0.08%
2021/10/08	0	0.00	1	27.10	26.30	-1	6,217	-0.02%
2021/10/07	1	26.95	1	26.70	26.75	0	6,188	0.00%
2021/10/05	1	25.60	6	25.80	26.60	-5	6,098	-0.08%
2021/10/04	0	0.00	1	26.50	26.05	-1	6,021	-0.02%
2021/10/01	2	27.03	10	27.99	26.55	-8	5,962	-0.13%
2021/09/30	11	27.88	9	28.27	27.75	2	5,796	0.03%
2021/09/29	10	28.61	13	28.90	28.30	-3	5,625	-0.05%
2021/09/28	8	28.26	6	28.96	29.15	2	5,360	0.04%
2021/09/27	37	28.63	4	28.95	28.55	33	5,168	0.64%
2021/09/24	9	27.17	8	27.04	27.85	1	4,704	0.02%
2021/09/23	2	26.10	0	0.00	26.25	2	4,262	0.05%
2021/09/17	0	0.00	2	25.25	25.20	-2	4,148	-0.05%
2021/09/16	1	25.65	1	26.00	25.50	0	4,137	0.00%
2021/09/13	4	25.64	1	25.60	25.35	3	4,052	0.07%
2021/09/09	0	0.00	3	27.00	27.00	-3	4,005	-0.07%
2021/09/08	2	27.25	0	0.00	26.35	2	3,970	0.05%
2021/09/06	0	0.00	1	26.70	26.85	-1	3,802	-0.03%
2021/09/03	1	27.75	0	0.00	27.70	1	3,735	0.03%
2021/08/30	1	26.25	4	26.56	26.60	-3	3,386	-0.09%
2021/08/27	4	25.43	0	0.00	25.35	4	3,222	0.12%
2021/08/26	2	23.88	2	24.28	24.20	0	3,119	0.00%
2021/08/25	1	24.05	0	0.00	23.85	1	3,083	0.03%
2021/07/30	0	0.00	2	26.38	26.90	-2	2,006	-0.10%
2021/07/29	2	24.95	0	0.00	25.10	2	1,825	0.11%
2021/07/26	1	24.55	0	0.00	24.70	1	1,775	0.06%
2021/07/23	10	25.30	2	24.60	25.20	8	1,739	0.46%
2021/07/20	0	0.00	2	24.80	24.15	-2	1,581	-0.13%
2021/07/19	2	24.85	0	0.00	24.85	2	1,566	0.13%
2021/07/16	1	24.05	0	0.00	23.80	1	1,532	0.07%
2021/07/15	2	24.40	0	0.00	24.50	2	1,480	0.14%
2021/07/09	2	22.30	2	22.23	22.25	0	1,425	0.00%
2021/06/30	0	0.00	2	22.85	22.70	-2	1,822	-0.11%
2021/06/29	2	22.90	0	0.00	22.65	2	1,815	0.11%
2021/05/18	1	20.90	0	0.00	20.95	1	3,230	0.03%
2021/05/13	0	0.00	1	21.50	21.60	-1	3,245	-0.03%
2021/04/29	1	27.00	0	0.00	27.15	1	3,896	0.03%
2021/04/19	0	0.00	2	27.70	27.35	-2	4,664	-0.04%
2021/04/16	0	0.00	1	28.30	27.85	-1	4,641	-0.02%
2021/04/08	0	0.00	1	28.25	28.85	-1	4,623	-0.02%
2021/04/07	0	0.00	11	28.15	28.05	-11	4,576	-0.24%
2021/04/06	0	27.28	9	27.23	27.55	-9	4,543	-0.20%
2021/03/31	0	0.00	1	27.10	27.20	-1	4,545	-0.02%
2021/03/30	0	0.00	5	28.35	27.40	-5	4,525	-0.11%
2021/03/29	0	0.00	11	27.93	27.70	-11	4,484	-0.25%
2021/03/26	0	0.00	2	27.68	27.55	-2	4,486	-0.04%
2021/03/25	1	27.00	2	27.15	27.35	-1	4,500	-0.02%
2021/03/24	0	0.00	2	27.15	27.05	-2	4,528	-0.04%
2021/03/23	1	27.45	3	28.08	27.10	-2	4,538	-0.04%
2021/03/22	72	28.75	82	28.63	28.45	-10	4,594	-0.22%
2021/03/19	0	0.00	4	28.88	28.25	-4	4,500	-0.09%
2021/03/18	3	28.50	25	28.37	28.35	-22	4,466	-0.49%
2021/03/17	0	0.00	1	28.45	27.90	-1	4,447	-0.02%
2021/03/16	1	28.05	10	28.29	28.25	-9	4,543	-0.20%
2021/03/15	0	0.00	21	27.79	27.85	-21	4,656	-0.45%
2021/03/12	4	27.03	0	0.00	27.10	4	4,636	0.09%
2021/03/11	0	0.00	3	26.90	26.95	-3	4,675	-0.06%
2021/03/10	1	26.40	0	0.00	26.50	1	4,708	0.02%
2021/03/08	12	27.49	2	27.65	27.00	10	4,793	0.21%
2021/03/05	0	0.00	20	27.39	27.60	-20	4,795	-0.42%
2021/02/24	1	25.30	0	0.00	25.15	1	5,103	0.02%
2021/02/23	19	25.19	0	0.00	25.15	19	5,275	0.36%
2021/02/22	41	25.56	0	0.00	25.55	41	5,716	0.72%
2021/02/19	26	25.09	1	25.15	25.70	25	5,983	0.42%
2021/02/18	0	0.00	8	25.17	25.50	-8	6,045	-0.13%
2021/02/17	0	0.00	6	24.20	24.25	-6	6,075	-0.10%
2021/02/05	1	23.55	0	0.00	23.50	1	6,088	0.02%
2021/02/04	1	23.55	0	0.00	23.50	1	6,153	0.02%
2021/02/03	1	23.40	5	23.93	23.85	-4	6,183	-0.06%
2021/02/02	6	22.73	2	22.75	23.60	4	6,271	0.06%
2021/02/01	11	22.50	0	0.00	22.50	11	6,330	0.17%
2021/01/27	1	23.45	1	23.45	23.60	0	6,041	0.00%
2021/01/26	11	23.15	0	0.00	22.80	11	6,145	0.18%
2021/01/22	3	23.80	0	0.00	24.00	3	6,440	0.05%
2021/01/21	17	23.49	2	24.23	24.00	15	6,597	0.23%
2021/01/20	6	24.38	0	0.00	23.50	6	7,039	0.09%
2021/01/19	3	25.03	0	0.00	24.45	3	7,090	0.04%
2021/01/18	4	22.05	1	24.80	25.65	3	7,289	0.04%
2021/01/15	11	24.64	0	0.00	24.50	11	7,472	0.15%
2021/01/14	23	26.27	1	26.15	26.10	22	7,616	0.29%
2021/01/13	14	25.83	10	25.82	26.00	4	7,644	0.05%
2021/01/06	3	29.40	2	30.25	29.15	1	8,239	0.01%
2021/01/04	0	0.00	1	30.25	30.50	-1	8,670	-0.01%
2020/12/30	0	0.00	1	30.50	30.05	-1	8,843	-0.01%
2020/12/29	2	29.60	2	30.13	29.50	0	9,133	0.00%
2020/12/24	0	0.00	3	29.35	29.40	-3	9,529	-0.03%
2020/12/23	0	0.00	1	29.50	29.30	-1	9,655	-0.01%
2020/12/22	7	28.81	0	0.00	28.25	7	10,782	0.06%
2020/12/16	1	30.25	6	30.58	30.15	-5	11,178	-0.04%
2020/12/14	0	0.00	31	29.18	29.20	-31	11,272	-0.28%
2020/12/10	28	30.00	0	0.00	29.70	28	11,414	0.25%
2020/12/09	1	30.45	12	30.32	30.75	-11	11,468	-0.10%
2020/12/08	0	0.00	7	29.04	29.00	-7	11,434	-0.06%
2020/12/07	0	0.00	6	28.42	28.90	-6	11,492	-0.05%
2020/12/04	2	28.50	0	0.00	28.60	2	11,589	0.02%
2020/12/03	1	29.05	2	28.48	28.80	-1	11,760	-0.01%
2020/12/02	4	29.10	0	0.00	28.45	4	11,930	0.03%
2020/12/01	18	28.72	0	0.00	29.35	18	12,367	0.15%
2020/11/30	1	28.60	19	29.26	28.60	-18	12,822	-0.14%
2020/11/27	5	29.45	30	28.95	29.15	-25	13,012	-0.19%
2020/11/26	1	29.70	0	0.00	29.45	1	13,112	0.01%
2020/11/25	36	28.34	33	28.37	29.40	3	13,214	0.02%
2020/11/23	1	30.80	0	0.00	30.80	1	13,164	0.01%
2020/11/20	10	31.35	4	31.38	30.80	6	13,861	0.04%
2020/11/19	35	30.60	39	30.73	31.00	-4	13,900	-0.03%
2020/11/18	10	33.49	0	0.00	32.55	10	13,522	0.07%
2020/11/17	5	36.82	1	36.60	36.15	4	13,395	0.03%
2020/11/13	0	0.00	1	36.60	36.50	-1	13,837	-0.01%
2020/11/12	2	36.30	0	0.00	36.15	2	14,144	0.01%
2020/11/11	4	36.51	1	36.65	36.90	3	14,467	0.02%
2020/11/10	70	37.02	60	36.02	36.15	10	14,618	0.07%
2020/11/09	18	37.46	16	37.32	37.25	2	14,931	0.01%
2020/11/06	4	36.73	3	36.10	36.15	1	15,233	0.01%
2020/11/04	10	36.98	10	37.08	36.80	0	15,893	0.00%
2020/11/03	0	0.00	1	36.50	37.20	-1	16,057	-0.01%
2020/11/02	5	36.14	6	36.57	36.10	-1	16,099	-0.01%
2020/10/30	11	37.68	22	37.90	36.55	-11	16,172	-0.07%
2020/10/29	46	37.18	16	37.12	37.95	30	16,032	0.19%
2020/10/28	13	38.19	37	37.61	37.05	-24	15,940	-0.15%
2020/10/27	7	36.33	4	36.40	36.85	3	15,541	0.02%
2020/10/26	4	36.23	7	36.27	36.30	-3	15,581	-0.02%
2020/10/23	16	33.95	4	33.83	36.00	12	15,291	0.08%
2020/10/22	14	33.33	17.3	33.68	33.00	-3.3	14,867	-0.02%
2020/10/21	1	32.40	1	32.45	33.00	0	14,600	0.00%
2020/10/20	2	32.35	2	32.55	32.40	0	14,543	0.00%
2020/10/19	12	32.93	9	33.16	32.65	3	14,460	0.02%
2020/10/16	8	32.94	4	32.43	33.15	4	14,423	0.03%
2020/10/15	6	32.92	10	32.97	33.15	-4	14,187	-0.03%
2020/10/14	12	32.53	11	32.87	32.30	1	14,049	0.01%
2020/10/13	16	31.75	17	31.58	31.75	-1	13,853	-0.01%
2020/10/08	11	30.13	0	0.00	30.00	11	13,393	0.08%
2020/10/06	16	30.21	10.2	30.32	29.90	5.8	13,297	0.04%
2020/10/05	1	29.60	9	29.98	29.60	-8	13,095	-0.06%
2020/09/30	0	0.00	4	28.18	28.30	-4	13,009	-0.03%
2020/09/29	13	28.03	0	0.00	27.60	13	12,981	0.10%
2020/09/28	2	27.55	0	0.00	28.15	2	13,018	0.02%
2020/09/25	101.1	29.79	108	28.73	27.15	-6.9	12,999	-0.05%	大買/大賣/
2020/09/24	4	28.90	14	29.09	29.00	-10	11,943	-0.08%
2020/09/23	0	0.00	18	28.11	28.20	-18	11,760	-0.15%
2020/09/22	0	0.00	1	28.00	27.95	-1	11,712	-0.01%
2020/09/21	5	28.00	3	28.00	27.80	2	11,732	0.02%
2020/09/18	48	27.95	42	28.18	28.20	6	11,688	0.05%
2020/09/17	1	26.90	3	27.43	28.10	-2	11,712	-0.02%
2020/09/16	1	26.70	0	0.00	26.80	1	11,571	0.01%
2020/09/15	3	26.72	0	0.00	26.50	3	11,517	0.03%
2020/09/14	6	24.79	15	25.13	26.15	-9	11,405	-0.08%
2020/09/11	2	26.40	22	26.43	26.00	-20	11,235	-0.18%
2020/09/10	10	27.10	2	27.35	26.90	8	11,123	0.07%
2020/09/09	1	27.70	22	26.66	27.50	-21	11,045	-0.19%
2020/09/08	26	27.42	20	27.70	27.10	6	10,906	0.06%
2020/09/07	5	29.13	2	29.40	28.70	3	10,716	0.03%
2020/09/04	25	28.49	1	28.55	29.60	24	10,534	0.23%
2020/09/03	22	28.79	4	28.99	29.00	18	10,036	0.18%
2020/09/02	2	26.83	14	27.46	28.00	-12	9,499	-0.13%
2020/09/01	9	27.02	15	27.47	27.00	-6	9,447	-0.06%
2020/08/31	14	26.78	9	26.91	27.20	5	9,337	0.05%
2020/08/28	20	26.50	4	26.13	26.50	16	9,153	0.17%
2020/08/27	7	25.59	10	25.87	25.75	-3	9,005	-0.03%
2020/08/26	33	27.15	19	26.81	25.75	14	8,866	0.16%
2020/08/25	0	0.00	12	25.72	26.05	-12	8,134	-0.15%
2020/08/24	5	23.30	0	0.00	23.70	5	8,044	0.06%
2020/08/21	6	23.61	7	24.43	23.50	-1	7,980	-0.01%
2020/08/20	16	23.75	1	23.70	23.40	15	7,820	0.19%
2020/08/19	7	25.91	3	25.57	25.90	4	7,567	0.05%
2020/08/18	0	0.00	9	25.26	25.80	-9	7,345	-0.12%
2020/08/17	6	24.67	0	0.00	25.10	6	7,016	0.09%
2020/08/14	5	24.10	3	24.38	24.15	2	6,639	0.03%
2020/08/13	4	24.35	6	23.78	23.85	-2	6,448	-0.03%
2020/08/12	3	23.00	10	23.21	24.00	-7	6,039	-0.12%
2020/08/11	16	23.69	73	22.50	21.90	-57	5,662	-1.01%
2020/08/10	0	0.00	3	22.85	22.85	-3	4,937	-0.06%
2020/08/07	14	19.63	11	19.94	20.80	3	4,861	0.06%
2020/08/06	0	0.00	12	19.39	19.35	-12	4,793	-0.25%
2020/08/05	16	19.21	17	19.45	19.30	-1	4,725	-0.02%
2020/08/03	0	0.00	3	18.30	18.30	-3	4,731	-0.06%
2020/07/30	1	17.90	2	18.50	17.95	-1	4,948	-0.02%
2020/07/29	0	0.00	1	17.00	17.00	-1	4,785	-0.02%
2020/07/23	2	16.95	0	0.00	16.80	2	4,757	0.04%
2020/07/16	0	0.00	10	15.60	16.10	-10	4,610	-0.22%
2020/07/14	1	15.80	2	15.90	15.70	-1	4,630	-0.02%
2020/07/13	0	0.00	6	16.15	16.35	-6	4,586	-0.13%
2020/07/10	4	16.70	1	16.85	16.60	3	4,545	0.07%
2020/07/09	12	18.78	0	0.00	18.65	12	4,420	0.27%
2020/07/08	2	18.90	4	18.95	18.90	-2	4,246	-0.05%
2020/07/07	7	19.32	0	0.00	18.95	7	4,145	0.17%
2020/07/06	0	0.00	2	19.15	19.40	-2	4,033	-0.05%
2020/07/03	5	18.83	12	18.90	18.80	-7	3,932	-0.18%
2020/07/02	16	18.34	16	18.35	18.35	0	3,850	0.00%
2020/07/01	10	18.25	13	18.21	18.10	-3	3,798	-0.08%
2020/06/30	80	18.05	17	17.96	18.05	63	3,765	1.67%
2020/06/24	6	17.75	2	17.80	17.65	4	3,654	0.11%
2020/06/23	1	17.35	0	0.00	17.15	1	3,535	0.03%
2020/06/22	2	17.40	0	0.00	17.35	2	3,524	0.06%
2020/06/19	6	17.42	0	0.00	17.35	6	3,554	0.17%
2020/06/17	2	17.10	0	0.00	17.10	2	3,611	0.06%
2020/06/16	1	17.10	0	0.00	17.10	1	3,666	0.03%
2020/06/15	2	16.90	0	0.00	16.95	2	3,718	0.05%
2020/06/12	0	0.00	5	16.30	16.70	-5	3,732	-0.13%
2020/06/11	2	17.03	0	0.00	16.85	2	3,736	0.05%
2020/06/08	12	17.90	0	0.00	17.85	12	3,848	0.31%
2020/06/05	4	17.59	0	0.00	17.55	4	3,677	0.11%
2020/06/03	3	17.40	0	0.00	17.45	3	3,717	0.08%
2020/06/01	2	17.35	2	17.35	17.30	0	3,836	0.00%
2020/05/29	0	0.00	2	17.50	17.35	-2	3,982	-0.05%
2020/05/28	0	0.00	1	17.00	16.90	-1	3,864	-0.03%
2020/05/25	0	0.00	2	16.98	17.10	-2	3,901	-0.05%
2020/05/21	1	16.85	0	0.00	16.85	1	3,920	0.03%
2020/05/18	2	17.00	0	0.00	16.85	2	4,128	0.05%
2020/05/14	2	17.05	0	0.00	17.05	2	4,336	0.05%
2020/05/13	1	17.35	6	17.44	17.35	-5	4,454	-0.11%
2020/05/12	2	16.80	2	16.65	16.75	0	4,257	0.00%
2020/05/07	1	17.25	35	17.03	17.40	-34	3,873	-0.88%
2020/05/06	5	16.80	0	0.00	16.95	5	3,715	0.13%
2020/05/05	0	0.00	10	15.35	15.45	-10	3,530	-0.28%
2020/04/30	0	0.00	1	15.35	15.35	-1	3,546	-0.03%
2020/04/28	15	15.43	1	15.25	15.50	14	3,573	0.39%
2020/04/17	6	15.15	9	15.04	15.00	-3	3,963	-0.08%
2020/04/15	1	14.75	0	0.00	14.75	1	4,016	0.02%
2020/04/14	0	0.00	5	14.70	14.55	-5	4,053	-0.12%
2020/04/09	2	14.45	7	14.45	14.50	-5	4,200	-0.12%
2020/04/07	2	14.70	0	0.00	14.60	2	4,325	0.05%
2020/04/01	8	14.16	0	0.00	14.50	8	4,451	0.18%
2020/03/26	0	0.00	5	13.90	14.05	-5	4,352	-0.11%
2020/03/25	1	14.30	19	14.36	14.05	-18	4,341	-0.41%
2020/03/24	4	13.90	0	0.00	14.00	4	4,310	0.09%
2020/03/20	20	13.60	0	0.00	13.75	20	4,208	0.48%
2020/03/17	0	0.00	1	14.40	14.40	-1	4,038	-0.02%
2020/03/16	1	14.20	0	0.00	14.35	1	3,994	0.03%
2020/03/12	3	15.30	3	15.55	15.15	0	3,859	0.00%
2020/03/11	20	16.25	10	15.85	15.95	10	3,778	0.26%
2020/03/09	11	16.40	2	16.40	15.95	9	3,708	0.24%
2020/03/04	3	16.95	3	16.88	17.00	0	3,478	0.00%
2020/03/03	2	16.15	0	0.00	16.10	2	3,298	0.06%
2020/03/02	0	0.00	11	15.63	15.90	-11	3,272	-0.34%
2020/02/27	2	15.75	10	16.60	15.75	-8	3,226	-0.25%
2020/02/26	5	16.79	15	16.90	16.65	-10	3,145	-0.32%
2020/02/25	15	16.75	0	0.00	16.80	15	3,109	0.48%
2020/02/24	0	0.00	10	16.60	16.70	-10	3,081	-0.32%
2020/02/20	0	0.00	5	17.70	17.50	-5	2,987	-0.17%
2020/02/19	5	17.20	24	16.99	17.10	-19	2,859	-0.66%
2020/02/18	2	17.40	20	17.37	17.20	-18	2,789	-0.65%
2020/02/17	9	16.98	22	17.10	17.20	-13	2,656	-0.49%
2020/02/14	15	16.68	66	16.29	16.75	-51	2,508	-2.03%
2020/02/13	0	0.00	75	15.81	15.70	-75	2,339	-3.21%
2020/02/12	22	15.84	13	15.76	15.75	9	2,368	0.38%
2020/02/11	1	15.90	0	0.00	15.80	1	2,364	0.04%
2020/02/10	120	15.51	0	0.00	15.70	120	2,415	4.97%	大買/鉅額交易
2020/02/05	8	15.59	0	0.00	15.50	8	2,700	0.30%
2020/02/03	2	15.35	20	15.15	15.80	-18	2,657	-0.68%
2020/01/31	3	15.73	0	0.00	15.70	3	2,627	0.11%
2020/01/20	10	17.26	0	0.00	17.15	10	2,514	0.40%
2020/01/13	0	0.00	8	16.75	16.75	-8	2,436	-0.33%
2020/01/08	0	0.00	64	16.03	15.90	-64	2,195	-2.91%
2020/01/03	38	15.83	0	0.00	15.95	38	2,108	1.80%
2020/01/02	1	16.25	35	16.31	16.20	-34	2,077	-1.64%
2019/12/31	10	15.90	0	0.00	15.85	10	1,981	0.50%
2019/12/30	5	15.92	5	15.96	15.85	0	1,928	0.00%
2019/12/23	0	0.00	3	14.90	14.90	-3	1,829	-0.16%
2019/12/16	4	14.75	0	0.00	14.75	4	1,867	0.21%
2019/12/10	20	14.95	0	0.00	14.95	20	2,150	0.93%
2019/12/09	24	14.79	0	0.00	14.75	24	2,152	1.11%
2019/12/04	4	14.68	0	0.00	14.65	4	2,246	0.18%
2019/12/03	22	14.79	0	0.00	14.75	22	2,292	0.96%
2019/12/02	6	14.72	0	0.00	14.70	6	2,406	0.25%
2019/11/28	15	15.05	0	0.00	15.00	15	2,518	0.60%
2019/11/27	5	15.10	0	0.00	15.10	5	2,691	0.19%
2019/11/25	4	15.00	0	0.00	15.05	4	2,741	0.15%
2019/11/22	0	0.00	9	14.80	15.00	-9	2,787	-0.32%
2019/11/18	3	14.90	0	0.00	14.90	3	3,878	0.08%
2019/11/14	1	14.90	0	0.00	14.90	1	4,015	0.02%
2019/11/07	6	15.90	0	0.00	15.70	6	4,215	0.14%
2019/11/06	0	0.00	2	16.25	16.20	-2	4,152	-0.05%
2019/11/05	3	16.35	4	16.03	16.25	-1	4,060	-0.02%
2019/10/25	0	0.00	2	15.90	15.75	-2	3,786	-0.05%
2019/10/24	0	0.00	2	15.55	15.50	-2	3,765	-0.05%
2019/10/21	3	15.80	0	0.00	15.75	3	3,863	0.08%
2019/10/17	4	15.80	0	0.00	15.65	4	3,808	0.11%
2019/10/14	4	15.45	3	15.45	15.35	1	3,729	0.03%
2019/10/08	2	15.08	0	0.00	14.95	2	3,688	0.05%
2019/10/07	3	14.90	0	0.00	14.90	3	3,668	0.08%
2019/10/04	1	14.50	1	14.50	14.50	0	3,646	0.00%
2019/10/01	0	0.00	3	14.75	14.75	-3	3,745	-0.08%
2019/09/27	2	14.65	0	0.00	14.70	2	3,850	0.05%
2019/09/19	1	15.35	0	0.00	15.35	1	3,772	0.03%
2019/09/18	2	15.45	2	15.45	15.45	0	3,768	0.00%
2019/09/17	2	15.70	0	0.00	15.65	2	3,739	0.05%
2019/09/12	28	16.09	13	16.05	15.95	15	3,731	0.40%
2019/09/11	1	15.55	0	0.00	15.65	1	3,524	0.03%
2019/09/10	2	15.45	2	15.38	15.35	0	3,515	0.00%
2019/09/06	4	15.78	4	15.65	15.75	0	3,502	0.00%
2019/09/05	0	0.00	12	15.85	15.75	-12	3,567	-0.34%
2019/09/04	6	15.86	0	0.00	15.90	6	3,516	0.17%
2019/09/03	7	15.75	0	0.00	15.70	7	3,401	0.21%
2019/08/30	5	15.74	1	15.60	15.70	4	3,278	0.12%
2019/08/28	0	0.00	4	15.35	15.30	-4	3,071	-0.13%
2019/08/27	1	15.60	0	0.00	15.60	1	3,023	0.03%
2019/08/23	40	15.60	43	15.65	15.55	-3	2,875	-0.10%
2019/08/22	60	16.17	42	16.33	15.90	18	2,778	0.65%
2019/08/21	1	15.80	7	15.85	15.85	-6	2,167	-0.28%
2019/08/15	1	14.20	0	0.00	14.00	1	1,731	0.06%
2019/08/13	3	14.90	0	0.00	14.90	3	1,569	0.19%
2019/07/26	2	14.60	0	0.00	14.20	2	1,817	0.11%
2019/07/25	3	15.20	0	0.00	14.90	3	1,762	0.17%
2019/07/23	0	0.00	2	14.85	14.90	-2	1,692	-0.12%
2019/07/19	3	14.92	6	14.89	14.80	-3	1,723	-0.17%
2019/07/09	0	0.00	2	15.10	14.95	-2	2,645	-0.08%
2019/07/05	2	15.65	0	0.00	15.65	2	3,035	0.07%
2019/06/21	0	0.00	2	15.15	14.90	-2	3,081	-0.06%
2019/06/20	2	14.75	0	0.00	14.80	2	3,149	0.06%
2019/06/13	2	14.70	0	0.00	14.90	2	3,134	0.06%
2019/05/30	2	14.20	0	0.00	14.10	2	2,993	0.07%
2019/05/20	1	13.00	0	0.00	13.10	1	2,842	0.04%
2019/05/16	5	13.67	0	0.00	13.55	5	2,798	0.18%
2019/05/09	0	0.00	5	15.25	14.65	-5	2,620	-0.19%
2019/05/08	0	0.00	20	14.43	14.95	-20	2,536	-0.79%
2019/05/06	0	0.00	10	14.05	13.95	-10	2,418	-0.41%
2019/04/29	0	0.00	2	14.20	14.05	-2	2,312	-0.09%
2019/04/26	2	14.45	0	0.00	14.20	2	2,286	0.09%
2019/04/25	7	14.46	0	0.00	14.40	7	2,273	0.31%
2019/04/24	15	14.20	0	0.00	14.10	15	2,216	0.68%
2019/04/23	2	14.45	0	0.00	14.45	2	2,161	0.09%
2019/04/19	0	0.00	20	17.00	16.20	-20	1,943	-1.03%
2019/04/18	0	0.00	4	16.35	16.35	-4	1,718	-0.23%
2019/04/17	2	14.80	0	0.00	14.90	2	1,679	0.12%
2019/04/16	17	14.76	35	15.24	14.90	-18	1,600	-1.12%
2019/04/15	38	14.69	40	15.06	15.10	-2	1,442	-0.14%
2019/04/12	45	13.77	33	13.40	14.15	12	1,168	1.03%
2019/04/11	22	12.75	0	0.00	13.00	22	910	2.42%
2019/04/10	5	11.85	0	0.00	11.85	5	713	0.70%
2019/04/09	5	11.55	0	0.00	11.55	5	690	0.72%
2019/04/02	1	11.60	0	0.00	11.40	1	650	0.15%
2019/03/28	5	11.85	0	0.00	11.85	5	549	0.91%
2019/03/25	0	0.00	5	11.40	11.40	-5	369	-1.35%
2019/03/22	0	10.55	0	0.00	10.65	0	262	0.00%
2019/03/19	0	0.00	5	10.10	10.15	-5	224	-2.23%
2019/03/18	10	10.33	6	10.33	10.05	4	217	1.84%
2019/01/18	0	10.20	0	0.00	9.86	0	165	0.00%
2018/11/23	1	9.95	0	0.00	10.05	1	222	0.45%
2018/09/20	5	9.70	0	0.00	9.72	5	441	1.13%
2018/06/19	0	0.00	2	11.00	10.95	-2	778	-0.26%
2018/06/11	1	11.40	0	0.00	11.40	1	752	0.13%
2018/05/31	1	11.25	0	0.00	11.40	1	727	0.14%
2018/04/26	0	10.65	0	0.00	10.40	0	860	0.00%
2018/04/24	2	10.65	0	0.00	10.55	2	893	0.22%