廣運 (6125)-群益金鼎-市府券商分點個股進出

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－群益金鼎-市府券商分點個股進出

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

群益金鼎-市府券商分點個股進出
群益金鼎-市府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	37.1	96.47	47	97.83	95.80	-9.9	27,511	-0.04%
2024/05/17	21	91.72	21	91.16	92.00	0	26,564	0.00%
2024/05/16	5	92.02	5	92.22	90.70	0	26,981	0.00%
2024/05/15	7	92.30	3	91.17	90.80	4	27,304	0.01%
2024/05/14	7	91.74	13	91.96	93.00	-6	27,389	-0.02%
2024/05/13	16	91.16	42	90.76	91.00	-26	27,000	-0.10%
2024/05/10	9	85.54	11	86.33	87.60	-2	26,666	-0.01%
2024/05/09	2	86.90	1	85.30	85.30	1	26,496	0.00%
2024/05/08	3	87.40	1	87.10	87.10	2	26,371	0.01%
2024/05/07	17	87.05	10	88.08	87.50	7	26,431	0.03%
2024/05/06	16	89.98	35	91.13	89.70	-19	26,141	-0.07%
2024/05/03	31	90.47	49	92.59	89.50	-18	25,882	-0.07%
2024/05/02	21	90.94	45	90.87	90.40	-24	25,535	-0.09%
2024/04/30	22	92.13	25	92.65	91.70	-3	25,338	-0.01%
2024/04/29	66	92.31	84	93.12	90.00	-18	24,846	-0.07%
2024/04/26	39	91.53	44	92.45	91.70	-5	24,454	-0.02%
2024/04/25	64	90.72	36	90.81	90.50	28	23,795	0.12%
2024/04/24	115	91.84	87.1	92.28	90.20	27.9	23,062	0.12%	大買/
2024/04/23	89	84.58	36.5	86.01	87.40	52.5	21,598	0.24%
2024/04/22	19	85.64	18	84.19	80.60	1	21,112	0.00%
2024/04/19	23	84.64	24	86.04	87.30	-1	20,636	0.00%
2024/04/18	40	85.11	28	85.55	84.20	12	20,040	0.06%
2024/04/17	15.4	82.35	19	82.64	85.00	-3.6	19,670	-0.02%
2024/04/16	7	75.49	5	75.96	77.30	2	19,260	0.01%
2024/04/15	3	78.43	0	0.00	78.20	3	19,208	0.02%
2024/04/12	1	80.00	0	0.00	80.00	1	19,133	0.01%
2024/04/11	12	81.23	4	81.00	81.00	8	19,030	0.04%
2024/04/10	8	83.21	23	82.41	82.40	-15	19,007	-0.08%
2024/04/09	7	83.43	9	84.29	84.50	-2	18,905	-0.01%
2024/04/08	7	83.37	15	84.39	84.00	-8	18,859	-0.04%
2024/04/03	2	80.90	2	82.70	81.20	0	19,123	0.00%
2024/04/02	7	81.27	3	80.77	80.80	4	19,179	0.02%
2024/04/01	6	83.67	0	0.00	83.00	6	19,042	0.03%
2024/03/29	42	84.72	41	84.07	82.80	1	18,968	0.01%
2024/03/28	2	84.00	2	84.85	84.50	0	18,697	0.00%
2024/03/27	7	84.83	8	85.56	84.00	-1	18,565	-0.01%
2024/03/26	12	88.54	9.3	91.00	82.70	2.8	18,330	0.02%
2024/03/25	15.1	86.97	50	85.03	88.40	-35	17,386	-0.20%
2024/03/22	16	78.66	22	79.44	80.40	-6	16,422	-0.04%
2024/03/21	3	79.87	0	0.00	79.00	3	16,345	0.02%
2024/03/20	8	79.15	12	79.26	78.60	-4	16,230	-0.02%
2024/03/19	8	79.61	14	80.30	78.90	-6	16,135	-0.04%
2024/03/18	13	81.10	10	80.42	81.50	3	16,027	0.02%
2024/03/15	16	80.29	11	79.44	80.00	5	15,920	0.03%
2024/03/14	0	0.00	2	79.40	78.90	-2	15,772	-0.01%
2024/03/13	26	81.82	36	82.22	81.70	-10	15,553	-0.06%
2024/03/12	16	81.31	11	82.24	83.70	5	15,019	0.03%
2024/03/11	38	80.00	26	80.42	79.30	12	14,608	0.08%
2024/03/08	30.1	80.22	13	78.68	77.80	17.1	14,227	0.12%
2024/03/07	27.1	88.70	5	87.76	86.10	22.1	13,955	0.16%
2024/03/06	46.1	91.30	50.1	91.84	91.50	-4	13,398	-0.03%
2024/03/05	9.1	87.95	13	87.09	87.50	-3.9	12,482	-0.03%
2024/03/04	40.1	89.74	33.1	89.65	87.60	7	12,213	0.06%
2024/03/01	53.2	87.78	50	88.14	86.70	3.2	11,521	0.03%
2024/02/29	10	81.28	13	82.92	85.20	-3	10,326	-0.03%
2024/02/27	72	79.84	53	79.03	77.50	19	9,867	0.19%
2024/02/26	26	77.79	34	78.93	81.10	-8	9,308	-0.09%
2024/02/23	5	75.92	3	74.67	73.80	2	9,099	0.02%
2024/02/22	3	77.40	9	77.14	76.50	-6	9,437	-0.06%
2024/02/21	9	76.19	41	75.43	77.40	-32	9,754	-0.33%
2024/02/20	11	73.58	6	74.20	74.70	5	9,647	0.05%
2024/02/19	14	74.29	21	74.32	74.70	-7	9,466	-0.07%
2024/02/16	35	68.17	34	68.35	70.80	1	8,888	0.01%
2024/02/15	13	63.70	17	64.02	66.20	-4	8,301	-0.05%
2024/02/05	4	61.55	10	62.19	62.00	-6	7,877	-0.08%
2024/02/02	9	62.54	4.1	62.33	62.90	4.9	7,844	0.06%
2024/02/01	0	0.00	1.1	61.53	61.50	-1.1	7,767	-0.01%
2024/01/31	4	60.75	3	61.17	60.70	1	7,737	0.01%
2024/01/30	6.2	61.41	5.5	61.21	60.90	0.7	7,706	0.01%
2024/01/29	1	58.10	1	58.90	59.50	0	7,557	0.00%
2024/01/26	6	58.60	0	0.00	58.30	6	7,559	0.08%
2024/01/23	17	61.12	1	60.90	60.80	16	7,604	0.21%
2024/01/22	23	62.04	15	62.42	62.40	8	7,548	0.11%
2024/01/19	1	58.50	3	59.87	60.60	-2	7,405	-0.03%
2024/01/18	1	57.80	0	0.00	57.90	1	7,372	0.01%
2024/01/17	1	59.80	3	59.30	58.60	-2	7,378	-0.03%
2024/01/16	5	60.14	7	60.33	60.20	-2	7,338	-0.03%
2024/01/15	17	60.74	5	60.52	60.00	12	7,324	0.16%
2024/01/11	0	0.00	1	59.40	59.20	-1	7,209	-0.01%
2024/01/08	0	0.00	2	59.10	58.50	-2	7,235	-0.03%
2024/01/04	3	60.47	6	60.10	60.70	-3	7,255	-0.04%
2024/01/03	3	62.80	2	63.15	62.20	1	7,304	0.01%
2024/01/02	5	62.50	9	62.18	63.70	-4	7,283	-0.05%
2023/12/29	42	63.22	53.4	63.42	63.00	-11.4	7,191	-0.16%
2023/12/28	15	60.85	8	59.96	60.80	7	6,667	0.10%
2023/12/27	4	56.63	2	57.00	57.10	2	6,550	0.03%
2023/12/26	0	0.00	2	57.10	57.10	-2	6,642	-0.03%
2023/12/25	0.4	56.40	0	0.00	56.60	0.4	6,791	0.01%
2023/12/21	3	56.90	3	56.80	56.80	0	6,822	0.00%
2023/12/20	1	57.60	3	57.63	57.90	-2	6,856	-0.03%
2023/12/19	3	56.47	2	56.60	56.60	1	6,915	0.01%
2023/12/18	2.3	57.35	1	57.50	57.00	1.3	6,970	0.02%
2023/12/15	1.2	58.67	2	58.50	58.20	-0.8	6,999	-0.01%
2023/12/14	0	0.00	3	58.60	58.60	-3	7,037	-0.04%
2023/12/13	9	59.53	3	59.33	58.90	6	7,051	0.09%
2023/12/12	9	60.16	0	0.00	59.60	9	7,055	0.13%
2023/12/08	1	63.50	0	0.00	62.80	1	7,100	0.01%
2023/12/07	4	63.33	10	63.70	63.30	-6	7,440	-0.08%
2023/12/06	11	64.02	14	64.14	64.00	-3	7,583	-0.04%
2023/12/05	7	64.06	3.1	63.00	63.00	4	7,588	0.05%
2023/12/04	23.1	66.14	21	65.98	64.90	2.1	7,571	0.03%
2023/12/01	7	62.73	10.1	63.82	64.00	-3.1	7,145	-0.04%
2023/11/30	5	62.46	6	62.37	62.90	-1	7,028	-0.01%
2023/11/29	13	62.95	6.1	62.26	61.90	6.9	7,005	0.10%
2023/11/28	1	62.40	3	62.10	62.00	-2	7,004	-0.03%
2023/11/27	10	62.16	6	62.10	61.50	4	7,156	0.06%
2023/11/24	11	63.04	14	63.22	63.30	-3	7,123	-0.04%
2023/11/23	21	63.18	26	63.19	62.20	-5	6,995	-0.07%
2023/11/22	13	59.95	8	60.08	59.60	5	6,820	0.07%
2023/11/21	48	62.69	48.1	62.36	62.00	-0.1	6,825	0.00%
2023/11/20	98	58.01	97.8	58.52	61.30	0.2	6,627	0.00%
2023/11/17	88	54.02	92	54.23	55.80	-4	6,516	-0.06%
2023/11/16	12	50.35	7	50.54	50.80	5	7,145	0.07%
2023/11/15	5	51.06	5	51.34	50.20	0	7,392	0.00%
2023/11/14	4	50.70	3	51.00	50.60	1	7,693	0.01%
2023/11/13	5	50.64	5	51.04	51.00	0	8,074	0.00%
2023/11/10	12	50.87	3	50.57	50.70	9	8,244	0.11%
2023/11/09	9.4	50.31	7	50.16	49.85	2.4	8,532	0.03%
2023/11/08	3	53.40	3	53.17	53.30	0	8,840	0.00%
2023/11/07	3.1	52.70	3	53.43	52.70	0.1	9,108	0.00%
2023/11/06	2	53.10	2	53.40	53.30	0	9,330	0.00%
2023/11/03	4	52.80	3	52.83	52.50	1	9,567	0.01%
2023/11/02	3	52.67	3	52.80	52.80	0	9,825	0.00%
2023/11/01	2	51.10	2	50.90	51.10	0	10,308	0.00%
2023/10/31	8	50.91	3	52.03	49.85	5	10,723	0.05%
2023/10/30	2	52.75	2	53.50	52.60	0	11,077	0.00%
2023/10/27	5	53.04	2	53.70	52.90	3	11,407	0.03%
2023/10/26	5	53.98	4	53.70	53.00	1	11,875	0.01%
2023/10/25	1	56.60	1	57.10	55.90	0	12,230	0.00%
2023/10/24	3	55.67	3	55.43	55.90	0	13,073	0.00%
2023/10/23	1	55.00	1	54.80	54.60	0	13,559	0.00%
2023/10/20	9	54.18	4	54.45	54.60	5	14,195	0.04%
2023/10/19	1	55.80	2	55.65	55.70	-1	14,951	-0.01%
2023/10/18	3.3	55.18	2	55.15	55.00	1.3	14,986	0.01%
2023/10/17	7	57.79	2	58.10	56.70	5	14,982	0.03%
2023/10/16	2	58.15	2	58.05	58.40	0	14,955	0.00%
2023/10/13	3	59.73	0	0.00	59.10	3	14,941	0.02%
2023/10/11	4	60.55	6	61.17	59.50	-2	14,940	-0.01%
2023/10/06	0	0.00	3	64.50	63.90	-3	14,856	-0.02%
2023/10/05	2	63.80	1	64.00	63.70	1	14,871	0.01%
2023/10/04	2	62.40	1	63.00	63.20	1	14,861	0.01%
2023/10/03	8	63.31	1	62.80	62.60	7	14,915	0.05%
2023/10/02	2	65.45	3	65.53	64.80	-1	15,031	-0.01%
2023/09/28	23	64.36	25	64.24	64.20	-2	15,080	-0.01%
2023/09/27	0	62.00	0	0.00	62.00	0	15,038	0.00%
2023/09/25	0	0.00	1	62.10	61.90	-1	15,227	-0.01%
2023/09/22	0	0.00	1	60.00	61.40	-1	15,349	-0.01%
2023/09/21	2	59.20	3	59.43	59.50	-1	15,359	-0.01%
2023/09/20	3	60.73	2	61.45	60.50	1	15,458	0.01%
2023/09/19	3.1	60.67	1	60.50	60.70	2.1	15,624	0.01%
2023/09/18	3	62.17	0	0.00	61.80	3	16,630	0.02%
2023/09/15	0	63.50	3	64.10	63.40	-3	17,029	-0.02%
2023/09/14	0	63.40	2	63.90	63.10	-2	17,006	-0.01%
2023/09/13	5	62.20	6	62.33	62.70	-1	16,985	-0.01%
2023/09/12	11.1	62.13	1,290	61.49	61.50	-1,278.9	17,199	-7.44%	大賣/鉅額交易
2023/09/11	8	68.66	253	68.02	68.00	-245	17,018	-1.44%	大賣/鉅額交易
2023/09/08	4	77.00	2	77.10	75.50	2	17,221	0.01%
2023/09/07	2	79.20	5	78.36	78.20	-3	17,673	-0.02%
2023/09/06	4	78.85	5	78.96	78.90	-1	17,953	-0.01%
2023/09/05	2	78.45	8	78.00	77.50	-6	18,626	-0.03%
2023/09/04	1	77.70	0	0.00	77.00	1	19,046	0.01%
2023/09/01	10	78.83	4	79.08	78.90	6	19,801	0.03%
2023/08/31	12	78.85	20	79.62	80.90	-8	20,581	-0.04%
2023/08/29	3	76.23	8	76.49	76.70	-5	21,199	-0.02%
2023/08/28	30	76.88	6	76.43	75.40	24	21,261	0.11%
2023/08/25	13	80.16	8	80.51	80.60	5	21,124	0.02%
2023/08/24	15	83.21	22	83.08	80.90	-7	21,174	-0.03%
2023/08/23	20	81.45	28.2	82.75	81.50	-8.2	21,170	-0.04%
2023/08/22	78.1	83.94	53	84.74	84.00	25.1	20,851	0.12%
2023/08/21	6	79.33	4.1	77.36	79.50	2	20,219	0.01%
2023/08/18	7	73.43	8	74.24	72.30	-1	19,950	-0.01%
2023/08/17	17.1	75.21	25.2	74.83	75.70	-8.2	19,720	-0.04%
2023/08/16	7	71.26	4	71.63	72.50	3	19,390	0.02%
2023/08/15	10	72.35	22.2	72.28	71.80	-12.2	19,275	-0.06%
2023/08/14	14	71.66	15	71.63	71.30	-1	18,967	-0.01%
2023/08/11	12	70.47	3	71.27	69.80	9	18,584	0.05%
2023/08/10	15	66.94	12	66.98	67.00	3	18,311	0.02%
2023/08/09	16.2	71.41	18.1	71.22	70.60	-1.9	18,094	-0.01%
2023/08/08	27	70.27	16	70.03	69.90	11	17,853	0.06%
2023/08/07	67	69.89	36.1	70.29	72.40	30.9	17,630	0.18%
2023/08/04	49.4	69.41	18.3	68.82	68.30	31.1	17,160	0.18%
2023/08/02	107.3	70.32	26	71.59	69.30	81.3	16,808	0.48%	大買/
2023/08/01	107	77.37	99	79.11	76.90	8	16,673	0.05%	大買/
2023/07/31	21.1	78.01	29	78.22	77.50	-7.9	16,440	-0.05%
2023/07/28	65	83.61	44	84.10	83.30	21	15,957	0.13%
2023/07/27	265	86.47	267	87.72	84.10	-2	15,570	-0.01%	大買/大賣/
2023/07/26	48	88.86	20	89.41	86.30	28	14,726	0.19%
2023/07/25	17.1	102.41	19	102.99	95.80	-2	14,249	-0.01%
2023/07/24	79	100.89	45	101.16	103.50	34	13,605	0.25%
2023/07/21	36	93.39	2	94.00	96.40	34	12,825	0.27%
2023/07/20	1	89.50	2	85.10	89.70	-1	12,819	-0.01%
2023/07/19	1	82.40	0	0.00	81.60	1	12,774	0.01%
2023/07/18	40	81.64	0	0.00	81.00	40	12,836	0.31%
2023/07/17	2	81.20	2	83.10	83.40	0	12,885	0.00%
2023/07/14	1	79.90	0	0.00	79.90	1	12,994	0.01%
2023/07/13	8	76.40	1	80.50	77.00	7	13,038	0.05%
2023/07/12	21	76.63	0	0.00	76.40	21	13,087	0.16%
2023/07/11	1	77.20	0	0.00	78.40	1	13,119	0.01%
2023/07/10	7	77.16	0	0.00	76.50	7	13,250	0.05%
2023/07/07	49	84.84	8.6	84.07	83.00	40.4	13,183	0.31%
2023/07/06	18	84.04	31	84.21	87.50	-13	13,073	-0.10%
2023/07/05	11	79.47	2	80.60	81.30	9	13,003	0.07%
2023/07/04	48.1	80.90	2.3	80.62	81.80	45.8	13,031	0.35%
2023/07/03	7	74.06	1	73.80	75.60	6	12,877	0.05%
2023/06/30	7.3	67.54	8	67.80	68.80	-0.7	12,849	-0.01%
2023/06/29	0.4	62.78	6	62.75	62.60	-5.6	12,815	-0.04%
2023/06/28	2.1	60.12	20	61.29	62.10	-18	12,731	-0.14%
2023/06/27	33	60.24	2	60.44	58.80	31	12,580	0.25%
2023/06/26	198	65.26	103.1	65.21	65.30	95	12,367	0.77%	大買/大賣/
2023/06/21	39.1	62.55	26	62.18	63.50	13.1	11,328	0.12%
2023/06/19	0	0.00	3	52.60	52.60	-3	10,973	-0.03%
2023/06/16	5	47.13	1	47.05	47.85	4	10,939	0.04%
2023/06/15	15	45.93	1	45.60	46.05	14	10,667	0.13%
2023/06/14	3	45.65	4	45.69	46.00	-1	10,499	-0.01%
2023/06/13	308.8	44.02	22	45.62	45.30	286.8	10,174	2.82%	大買/鉅額交易
2023/06/12	155.2	43.40	6	43.15	42.75	149.2	9,884	1.51%	大買/鉅額交易
2023/06/09	140	44.67	55.2	44.96	44.70	84.8	9,545	0.89%	大買/
2023/06/08	51.2	42.40	42	43.04	42.30	9.2	8,808	0.10%
2023/06/07	280	42.76	109	42.78	42.20	171	8,347	2.05%	大買/大賣/鉅額交易
2023/06/06	340	40.51	248	40.72	41.60	92	7,586	1.21%	大買/大賣/
2023/06/05	12	40.81	70	39.73	41.50	-58	6,726	-0.86%
2023/06/02	4	37.00	2	37.43	37.75	2	6,135	0.03%
2023/06/01	16	33.56	2	34.25	34.35	14	5,841	0.24%
2023/05/31	14	34.42	2	34.90	34.50	12	5,684	0.21%
2023/05/30	13	34.50	0	0.00	34.60	13	5,527	0.24%
2023/05/29	39	34.23	107	34.11	35.10	-68	5,297	-1.28%	大賣/
2023/05/26	35	32.59	11	32.69	32.05	24	4,943	0.49%
2023/05/25	181	32.64	33	32.18	32.65	148	4,861	3.04%	大買/鉅額交易
2023/05/23	3	30.18	0	0.00	30.95	3	4,611	0.07%
2023/05/19	10	29.70	0	0.00	29.50	10	4,557	0.22%
2023/05/10	10	28.75	0	0.00	29.20	10	4,405	0.23%
2023/05/09	6	28.78	0	0.00	28.65	6	4,363	0.14%
2023/05/08	7	29.84	6	31.18	29.35	1	4,261	0.02%
2023/05/05	25	32.44	16	32.48	32.60	9	3,986	0.23%
2023/04/27	0	0.00	0	31.10	31.20	0	3,894	0.00%
2023/04/26	0	31.07	0	0.00	30.90	0	3,868	0.00%
2023/04/21	0	0.00	2	31.50	31.35	-2	3,767	-0.05%
2023/04/19	0	0.00	11	32.55	32.05	-11	3,592	-0.31%
2023/04/17	5	31.95	0	0.00	31.50	5	3,365	0.15%
2023/04/14	0	0.00	2.1	31.20	31.20	-2.1	3,253	-0.06%
2023/04/13	3	31.23	4	31.19	31.20	-1	3,171	-0.03%
2023/04/11	0	0.00	1	30.30	30.20	-1	2,980	-0.03%
2023/04/10	0.1	30.65	0	0.00	30.70	0.1	2,917	0.00%
2023/04/07	0	29.95	0	0.00	29.90	0	2,834	0.00%
2023/03/31	0	0.00	2	29.30	29.05	-2	2,708	-0.07%
2023/03/30	2	29.25	0	0.00	29.50	2	2,665	0.08%
2023/03/16	1	29.05	0	0.00	28.30	1	2,370	0.04%
2023/03/15	10	29.50	12	29.71	29.35	-2	2,328	-0.09%
2023/03/10	1	27.75	0	0.00	27.75	1	2,264	0.04%
2023/03/08	1	28.25	0	0.00	28.70	1	2,226	0.04%
2023/03/07	0	0.00	20	28.00	28.00	-20	2,162	-0.92%
2023/03/06	0	0.00	1	27.65	27.70	-1	2,137	-0.05%
2023/03/03	0	0.00	2	27.80	27.55	-2	2,134	-0.09%
2023/02/24	0	0.00	3	27.35	27.80	-3	2,112	-0.14%
2023/02/21	1	27.25	0	0.00	27.35	1	2,050	0.05%
2023/02/20	20	27.60	0	0.00	27.65	20	2,045	0.98%
2023/02/17	0	0.00	9	27.00	27.10	-9	1,983	-0.45%
2023/02/16	9	26.94	0	0.00	26.90	9	1,998	0.45%
2023/02/08	0	0.00	11	26.80	26.80	-11	2,102	-0.52%
2023/02/07	1	26.50	0	0.00	26.50	1	2,095	0.05%
2023/02/06	2	26.50	0	0.00	26.45	2	2,117	0.09%
2023/02/03	8	26.66	0	0.00	26.40	8	2,203	0.36%
2023/02/02	0	0.00	2	26.50	26.60	-2	2,203	-0.09%
2023/02/01	0	0.00	14	26.45	26.50	-14	2,228	-0.63%
2023/01/31	3	26.50	19	26.45	26.60	-16	2,226	-0.72%
2023/01/30	1	25.70	0	0.00	25.90	1	2,175	0.05%
2023/01/17	1	25.30	1	25.25	25.15	0	2,181	0.00%
2023/01/16	2	25.10	0	0.00	25.15	2	2,184	0.09%
2023/01/13	1	25.20	0	0.00	25.15	1	2,204	0.05%
2023/01/12	1	25.70	1	25.65	25.50	0	2,217	0.00%
2023/01/11	1	25.85	0	0.00	25.65	1	2,249	0.04%
2023/01/10	1	25.75	0	0.00	25.60	1	2,276	0.04%
2023/01/09	17	25.87	0	0.00	25.85	17	2,296	0.74%
2022/12/29	2	25.35	0	0.00	25.65	2	2,568	0.08%
2022/12/28	9	25.61	0	0.00	25.50	9	2,712	0.33%
2022/12/26	0	0.00	15	26.10	26.20	-15	2,813	-0.53%
2022/12/23	3	24.77	0	0.00	25.45	3	2,800	0.11%
2022/12/21	1	25.10	0	0.00	25.05	1	2,895	0.03%
2022/12/20	4	25.48	0	0.00	24.95	4	2,946	0.14%
2022/12/19	2	26.03	0	0.00	25.95	2	2,990	0.07%
2022/12/16	5	26.40	0	0.00	26.30	5	3,026	0.17%
2022/12/05	0	0.00	11	27.20	27.35	-11	3,350	-0.33%
2022/12/02	11	26.80	0	0.00	26.65	11	3,290	0.33%
2022/12/01	0	0.00	28	26.38	26.15	-28	3,290	-0.85%
2022/11/30	0	0.00	12	26.10	25.95	-12	3,348	-0.36%
2022/11/29	3	25.35	0	0.00	25.55	3	3,456	0.09%
2022/11/24	0	0.00	4	25.25	25.35	-4	3,986	-0.10%
2022/11/22	6	25.16	0	0.00	25.00	6	4,259	0.14%
2022/11/21	2	25.70	0	0.00	25.35	2	4,390	0.05%
2022/11/18	8	26.00	8	25.65	25.90	0	4,731	0.00%
2022/11/16	8	25.24	8	25.40	25.05	0	4,823	0.00%
2022/11/15	8	25.24	0	0.00	25.50	8	5,049	0.16%
2022/10/28	11	23.76	0	0.00	23.55	11	5,755	0.19%
2022/10/25	3	23.73	0	0.00	23.65	3	5,829	0.05%
2022/10/24	5	24.45	0	0.00	24.40	5	5,981	0.08%
2022/10/20	1	24.35	0	0.00	24.55	1	6,078	0.02%
2022/10/19	1	25.10	0	0.00	25.10	1	6,126	0.02%
2022/10/18	1	24.95	0	0.00	25.30	1	6,122	0.02%
2022/10/17	5	24.54	0	0.00	24.90	5	6,138	0.08%
2022/10/14	19	24.95	0	0.00	25.45	19	6,192	0.31%
2022/10/13	11	25.08	3	24.55	24.05	8	6,267	0.13%
2022/10/12	20	25.80	15	25.80	25.65	5	6,288	0.08%
2022/10/11	17	26.72	14	25.95	25.95	3	6,412	0.05%
2022/10/07	16	27.88	7	27.90	27.90	9	6,459	0.14%
2022/10/06	10	28.31	7	28.27	28.25	3	6,597	0.05%
2022/10/05	11	28.76	12	29.60	28.40	-1	6,639	-0.02%
2022/10/03	11	27.04	9	27.00	27.00	2	6,567	0.03%
2022/09/28	4	28.68	6	27.10	27.10	-2	6,613	-0.03%
2022/09/27	6	29.02	3	29.00	29.00	3	6,779	0.04%
2022/09/26	2	29.83	2	29.75	29.25	0	6,818	0.00%
2022/09/23	19	31.21	19	30.55	30.50	0	6,879	0.00%
2022/09/22	8	31.15	8	31.50	31.55	0	6,956	0.00%
2022/09/21	17	31.91	7	31.64	31.30	10	7,035	0.14%
2022/09/20	10	31.70	0	0.00	31.85	10	7,069	0.14%
2022/09/19	13	31.32	11	31.35	31.35	2	7,233	0.03%
2022/09/16	12	32.08	8	32.01	31.65	4	7,247	0.06%
2022/09/15	24	33.50	7	33.42	32.50	17	7,191	0.24%
2022/09/14	2	33.13	0	0.00	33.15	2	7,084	0.03%
2022/09/13	7	32.72	6	32.73	32.75	1	7,032	0.01%
2022/09/12	1	33.00	1	33.25	32.65	0	7,037	0.00%
2022/09/08	16	32.64	14	32.75	32.75	2	7,043	0.03%
2022/09/07	10	31.70	8	32.06	32.00	2	7,020	0.03%
2022/09/05	0	0.00	1	32.80	32.55	-1	6,985	-0.01%
2022/09/02	0	0.00	3	32.58	32.50	-3	6,875	-0.04%
2022/09/01	13	33.22	13	33.60	32.90	0	6,832	0.00%
2022/08/31	12	33.11	12	32.88	33.40	0	6,709	0.00%
2022/08/30	4	32.00	0	0.00	32.70	4	6,537	0.06%
2022/08/26	21	31.67	18	31.18	31.15	3	6,281	0.05%
2022/08/25	18	31.96	19	32.23	32.05	-1	6,172	-0.02%
2022/08/24	12	31.60	12	31.55	31.55	0	5,839	0.00%
2022/08/23	8	31.78	9	31.38	31.35	-1	5,778	-0.02%
2022/08/22	1	31.10	1	31.60	32.25	0	5,735	0.00%
2022/08/19	6	31.21	14	31.71	31.95	-8	5,510	-0.15%
2022/08/18	5	29.30	5	30.15	30.15	0	5,293	0.00%
2022/08/17	10	29.65	10	29.65	29.65	0	5,345	0.00%
2022/08/16	6	30.19	4	30.46	29.70	2	5,316	0.04%
2022/08/12	2	30.10	1	30.30	30.05	1	5,024	0.02%
2022/08/11	1	30.00	0	0.00	29.85	1	4,987	0.02%
2022/08/10	2	29.68	3	29.78	29.55	-1	4,904	-0.02%
2022/08/09	2	29.45	0	0.00	29.75	2	4,841	0.04%
2022/08/08	1	28.45	2	28.78	28.75	-1	4,707	-0.02%
2022/08/05	1	28.60	0	0.00	28.75	1	4,676	0.02%
2022/08/04	2	27.93	1	28.00	28.00	1	4,658	0.02%
2022/08/03	2	28.05	2	27.85	27.85	0	4,625	0.00%
2022/08/02	2	28.25	2	28.40	28.40	0	4,589	0.00%
2022/08/01	1	29.65	0	0.00	29.20	1	4,547	0.02%
2022/07/29	8	30.51	9	30.98	30.35	-1	4,473	-0.02%
2022/07/28	2	30.35	0	0.00	30.30	2	4,297	0.05%
2022/07/26	0	0.00	1	29.85	29.80	-1	4,174	-0.02%
2022/07/25	5	29.74	8	29.73	29.60	-3	4,101	-0.07%
2022/07/22	2	29.78	5	29.75	29.70	-3	4,073	-0.07%
2022/07/21	2	30.05	4	29.98	29.90	-2	4,049	-0.05%
2022/07/20	9	30.31	4	30.78	30.35	5	3,972	0.13%
2022/07/19	0	0.00	1	29.95	29.80	-1	3,873	-0.03%
2022/07/18	5	28.56	3	29.30	29.40	2	3,783	0.05%
2022/07/15	0	0.00	4	27.84	28.00	-4	3,622	-0.11%
2022/07/14	3	27.32	2	26.88	27.70	1	3,502	0.03%
2022/07/13	2	26.90	1	25.95	26.95	1	3,340	0.03%
2022/07/12	2	26.45	4	26.43	25.75	-2	3,264	-0.06%
2022/07/11	7	28.46	1	29.00	28.10	6	3,209	0.19%
2022/07/08	0	0.00	2	27.23	27.40	-2	3,106	-0.06%
2022/07/06	1	26.35	1	25.95	26.05	0	3,015	0.00%
2022/07/05	3	26.47	0	0.00	26.30	3	2,977	0.10%
2022/07/04	1	29.05	2	29.98	29.10	-1	2,754	-0.04%
2022/07/01	7	29.21	5	29.32	28.55	2	2,680	0.07%
2022/06/30	1	31.35	1	30.85	30.35	0	2,549	0.00%
2022/06/29	1	31.00	2	30.60	30.95	-1	2,437	-0.04%
2022/06/28	17	30.09	27	30.27	30.65	-10	2,326	-0.43%
2022/06/27	3	29.27	5	29.33	30.05	-2	2,151	-0.09%
2022/06/24	1	27.90	1	28.45	28.00	0	1,970	0.00%
2022/06/20	1	27.75	2	28.10	27.65	-1	1,904	-0.05%
2022/06/17	8	27.62	8	27.83	28.15	0	1,858	0.00%
2022/06/14	0	0.00	1	28.00	28.15	-1	1,842	-0.05%
2022/06/13	0	0.00	1	28.20	28.00	-1	1,803	-0.06%
2022/06/10	1	27.80	1	27.55	28.00	0	1,773	0.00%
2022/06/09	22	27.83	22	27.81	27.75	0	1,728	0.00%
2022/06/08	0	0.00	6	27.33	27.10	-6	1,609	-0.37%
2022/06/07	0	0.00	10	26.80	26.75	-10	1,643	-0.61%
2022/06/06	0	0.00	1	26.95	26.60	-1	1,658	-0.06%
2022/06/02	0	0.00	1	26.70	26.65	-1	1,661	-0.06%
2022/05/31	0	0.00	5	26.50	26.40	-5	1,677	-0.30%
2022/05/26	0	0.00	30	26.32	25.90	-30	1,705	-1.76%
2022/05/25	5	25.70	16	26.01	25.40	-11	1,690	-0.65%
2022/05/24	0	0.00	39	25.12	25.00	-39	1,749	-2.23%
2022/05/03	0	0.00	2	23.35	23.10	-2	2,501	-0.08%
2022/04/19	0	24.80	0	0.00	24.20	0	2,922	0.00%
2022/03/22	0	0.00	3	26.45	26.40	-3	4,742	-0.06%
2022/03/17	53	26.25	52	26.64	26.20	1	4,800	0.02%
2022/03/16	0	0.00	25	25.74	25.55	-25	4,697	-0.53%
2022/03/10	2	25.68	2	25.65	25.80	0	4,732	0.00%
2022/03/08	0	0.00	2	24.35	23.55	-2	4,670	-0.04%
2022/03/04	31	26.19	32	26.28	25.85	-1	4,632	-0.02%
2022/03/02	0	0.00	30	25.83	25.80	-30	4,644	-0.65%
2022/03/01	3	26.05	1	26.00	26.00	2	4,646	0.04%
2022/02/25	1	25.35	0	0.00	25.60	1	4,582	0.02%
2022/02/24	12	26.34	0	0.00	25.90	12	4,501	0.27%
2022/02/23	20	26.70	0	0.00	26.85	20	4,378	0.46%
2022/02/21	1	26.70	1	26.55	26.55	0	4,480	0.00%
2022/02/18	9	26.66	6	26.97	27.20	3	4,619	0.06%
2022/02/17	55	26.82	56	27.15	26.70	-1	4,659	-0.02%
2022/01/24	1	26.70	0	0.00	26.80	1	5,185	0.02%
2022/01/21	3	27.13	2	27.18	27.10	1	5,563	0.02%
2022/01/19	1	27.80	1	27.90	27.95	0	5,495	0.00%
2022/01/17	30	27.65	30	28.18	27.85	0	5,477	0.00%
2022/01/13	2	28.10	2	27.85	27.70	0	5,414	0.00%
2022/01/11	2	28.35	12	28.44	28.45	-10	5,429	-0.18%
2022/01/10	51	28.93	60	28.90	28.70	-9	5,401	-0.17%
2022/01/07	5	27.72	1	27.55	27.55	4	5,316	0.08%
2022/01/06	0	0.00	5	28.60	28.50	-5	5,372	-0.09%
2022/01/05	6	28.81	5	29.21	28.80	1	5,455	0.02%
2022/01/04	13	29.33	33	29.27	29.30	-20	5,337	-0.37%
2022/01/03	35	29.57	15	29.82	28.50	20	5,174	0.39%
2021/12/30	1	28.25	8	28.43	28.40	-7	4,886	-0.14%
2021/12/29	81	28.35	83	28.53	28.55	-2	4,837	-0.04%
2021/12/28	74	27.91	74	27.93	28.40	0	4,602	0.00%
2021/12/27	0	0.00	10	26.60	27.00	-10	4,368	-0.23%
2021/12/23	0	0.00	5	26.80	26.45	-5	4,643	-0.11%
2021/12/17	5	26.40	0	0.00	26.20	5	5,987	0.08%
2021/12/16	4	26.91	0	0.00	26.65	4	6,068	0.07%
2021/12/15	0	0.00	10	26.55	26.90	-10	5,958	-0.17%
2021/12/13	5	26.45	5	26.90	26.65	0	5,937	0.00%
2021/12/10	5	26.40	5	26.60	26.40	0	5,943	0.00%
2021/12/07	0	0.00	1	26.00	26.10	-1	5,920	-0.02%
2021/12/03	9	26.34	10	26.78	26.35	-1	6,066	-0.02%
2021/11/30	5	26.50	2	26.53	26.40	3	6,272	0.05%
2021/11/26	2	26.35	1	26.25	26.30	1	6,328	0.02%
2021/11/25	1	26.75	1	27.20	26.75	0	6,335	0.00%
2021/11/24	2	26.68	1	26.95	26.75	1	6,483	0.02%
2021/11/23	1	26.95	1	27.15	26.85	0	6,563	0.00%
2021/11/22	0	0.00	1	27.30	27.00	-1	6,577	-0.02%
2021/11/19	1	27.05	0	0.00	26.95	1	6,592	0.02%
2021/11/18	21	27.66	1	27.65	27.45	20	6,548	0.31%
2021/11/17	13	28.78	23	28.75	29.00	-10	6,373	-0.16%
2021/11/16	39	28.18	13	28.37	28.25	26	6,195	0.42%
2021/11/15	5	28.30	19	28.07	28.25	-14	5,960	-0.23%
2021/11/12	5	27.00	0	0.00	26.50	5	5,685	0.09%
2021/11/11	1	27.20	1	26.85	26.80	0	5,688	0.00%
2021/11/10	5	27.00	1	27.05	26.95	4	5,694	0.07%
2021/11/09	1	26.80	1	26.70	26.65	0	5,720	0.00%
2021/11/04	4	27.45	1	27.95	27.20	3	5,946	0.05%
2021/11/01	4	27.85	5	28.10	27.65	-1	5,992	-0.02%
2021/10/29	164	27.32	164	27.55	27.80	0	5,863	0.00%	大買/大賣/
2021/10/28	21	26.10	2	26.00	26.00	19	5,557	0.34%
2021/10/27	3	26.25	0	0.00	26.15	3	5,849	0.05%
2021/10/26	4	26.36	1	26.65	26.20	3	6,036	0.05%
2021/10/22	0	0.00	4	26.00	26.20	-4	6,040	-0.07%
2021/10/20	0	0.00	1	26.75	26.50	-1	6,082	-0.02%
2021/10/19	2	26.88	2	26.75	26.85	0	6,252	0.00%
2021/10/18	1	26.25	0	0.00	26.25	1	6,207	0.02%
2021/10/15	5	27.15	2	26.80	26.90	3	6,202	0.05%
2021/10/14	5	27.13	8	26.79	26.55	-3	6,182	-0.05%
2021/10/13	11	26.68	7	26.86	27.35	4	6,140	0.07%
2021/10/12	3	26.05	20	26.10	26.10	-17	6,095	-0.28%
2021/10/08	5	26.60	0	0.00	26.30	5	6,217	0.08%
2021/10/07	7	26.72	5	26.85	26.75	2	6,188	0.03%
2021/10/06	2	26.40	2	26.73	25.80	0	6,134	0.00%
2021/10/05	2	25.90	1	26.65	26.60	1	6,098	0.02%
2021/10/04	3	26.50	0	0.00	26.05	3	6,021	0.05%
2021/10/01	4	27.50	1	28.15	26.55	3	5,962	0.05%
2021/09/30	5	28.19	2	28.28	27.75	3	5,796	0.05%
2021/09/29	4	28.38	9	28.66	28.30	-5	5,625	-0.09%
2021/09/28	5	27.92	7	28.40	29.15	-2	5,360	-0.04%
2021/09/27	20	28.81	45	28.84	28.55	-25	5,168	-0.48%
2021/09/24	147	27.16	113	27.38	27.85	34	4,704	0.72%	大買/大賣/
2021/09/23	76	25.54	76	26.08	26.25	0	4,262	0.00%
2021/09/15	0	0.00	7	26.05	26.50	-7	4,097	-0.17%
2021/09/13	0	0.00	4	25.85	25.35	-4	4,052	-0.10%
2021/09/09	0	0.00	20	27.00	27.00	-20	4,005	-0.50%
2021/09/03	0	0.00	5	27.50	27.70	-5	3,735	-0.13%
2021/08/31	0	0.00	1	26.55	27.15	-1	3,446	-0.03%
2021/08/30	0	0.00	1	26.00	26.60	-1	3,386	-0.03%
2021/08/27	80	25.33	81	25.49	25.35	-1	3,222	-0.03%
2021/08/26	0	0.00	1	24.00	24.20	-1	3,119	-0.03%
2021/08/25	61	24.05	60	23.85	23.85	1	3,083	0.03%
2021/08/20	10	22.35	0	0.00	22.30	10	3,024	0.33%
2021/08/17	2	24.10	2	23.30	22.65	0	2,993	0.00%
2021/08/16	0	0.00	1	24.05	23.90	-1	2,965	-0.03%
2021/08/13	1	25.15	0	0.00	25.05	1	2,944	0.03%
2021/08/12	1	24.95	15	24.90	24.90	-14	2,906	-0.48%
2021/08/10	2	25.70	8	25.54	25.35	-6	2,843	-0.21%
2021/08/09	2	28.05	41	28.17	28.15	-39	2,685	-1.45%
2021/08/06	1	28.00	2	27.93	28.15	-1	2,582	-0.04%
2021/08/05	2	27.73	0	0.00	27.30	2	2,479	0.08%
2021/08/04	2	28.70	0	0.00	27.60	2	2,477	0.08%
2021/08/03	7	27.96	2	27.85	28.15	5	2,420	0.21%
2021/08/02	1	28.10	3	28.20	28.10	-2	2,336	-0.09%
2021/07/30	10	26.47	3	26.03	26.90	7	2,006	0.35%
2021/07/27	40	24.20	0	0.00	24.30	40	1,782	2.24%
2021/07/26	60	24.55	0	0.00	24.70	60	1,775	3.38%
2021/07/22	60	23.41	2	23.50	23.30	58	1,567	3.70%
2021/07/21	12	24.14	0	0.00	23.35	12	1,577	0.76%
2021/07/20	11	24.36	0	0.00	24.15	11	1,581	0.70%
2021/07/19	2	23.60	0	0.00	24.85	2	1,566	0.13%
2021/07/16	18	23.80	4.4	23.57	23.80	13.6	1,532	0.89%
2021/07/15	4.4	24.50	0	0.00	24.50	4.4	1,480	0.30%
2021/05/21	0	0.00	3	22.30	22.30	-3	3,127	-0.10%
2021/05/12	1	22.50	23	20.88	21.65	-22	3,244	-0.68%
2021/05/07	0	24.95	0	0.00	25.30	0	3,483	0.00%
2021/05/05	1	24.50	0	0.00	25.05	1	3,852	0.03%
2021/04/27	0	0.00	2	27.30	27.30	-2	3,979	-0.05%
2021/04/23	1	26.20	1	26.70	26.60	0	4,347	0.00%
2021/04/22	2	27.10	2	27.20	26.50	0	4,470	0.00%
2021/04/14	2	27.45	1	27.60	28.00	1	4,652	0.02%
2021/04/13	0	0.00	12	28.85	28.15	-12	4,708	-0.25%
2021/04/12	0	0.00	1	29.00	28.60	-1	4,695	-0.02%
2021/04/09	0	0.00	3	28.97	29.00	-3	4,678	-0.06%
2021/04/08	0	0.00	18	28.75	28.85	-18	4,623	-0.39%
2021/04/07	0	0.00	6	27.99	28.05	-6	4,576	-0.13%
2021/04/06	1	27.10	2	27.60	27.55	-1	4,543	-0.02%
2021/03/31	1	27.05	11	27.02	27.20	-10	4,545	-0.22%
2021/03/30	11	27.69	0	0.00	27.40	11	4,525	0.24%
2021/03/29	0	0.00	11	27.99	27.70	-11	4,484	-0.25%
2021/03/26	0	0.00	2	27.25	27.55	-2	4,486	-0.04%
2021/03/25	0	0.00	1	27.30	27.35	-1	4,500	-0.02%
2021/03/24	2	27.08	0	0.00	27.05	2	4,528	0.04%
2021/03/23	9	27.84	3	27.88	27.10	6	4,538	0.13%
2021/03/22	19	28.57	16	28.84	28.45	3	4,594	0.07%
2021/03/19	21	28.35	10	28.84	28.25	11	4,500	0.24%
2021/03/18	18	28.43	10	28.36	28.35	8	4,466	0.18%
2021/03/17	12	28.12	0	0.00	27.90	12	4,447	0.27%
2021/03/16	12	28.08	3	28.20	28.25	9	4,543	0.20%
2021/03/15	24	27.91	0	0.00	27.85	24	4,656	0.52%
2021/03/09	0	0.00	1	26.35	26.20	-1	4,746	-0.02%
2021/03/08	2	27.05	0	0.00	27.00	2	4,793	0.04%
2021/03/05	11	26.81	11	26.95	27.60	0	4,795	0.00%
2021/03/04	2	25.80	12	26.47	26.75	-10	4,666	-0.21%
2021/03/02	5	26.10	7	26.13	25.95	-2	4,758	-0.04%
2021/02/26	13	25.96	1	25.95	25.95	12	5,021	0.24%
2021/02/25	0	0.00	1	25.70	25.70	-1	5,065	-0.02%
2021/02/24	1	25.05	0	0.00	25.15	1	5,103	0.02%
2021/02/23	0	0.00	2	25.00	25.15	-2	5,275	-0.04%
2021/02/18	0	0.00	1	24.45	25.50	-1	6,045	-0.02%
2021/01/28	2	24.45	0	0.00	23.55	2	6,283	0.03%
2021/01/27	1	23.65	0	0.00	23.60	1	6,041	0.02%
2021/01/22	2	24.10	0	0.00	24.00	2	6,440	0.03%
2021/01/21	0	0.00	2	23.30	24.00	-2	6,597	-0.03%
2021/01/20	2	23.58	0	0.00	23.50	2	7,039	0.03%
2021/01/19	5	24.70	5	25.60	24.45	0	7,090	0.00%
2021/01/18	8	22.05	39	22.33	25.65	-31	7,289	-0.43%
2021/01/13	0	0.00	5	26.05	26.00	-5	7,644	-0.07%
2021/01/06	17	30.34	0	0.00	29.15	17	8,239	0.21%
2021/01/04	7	30.34	8	30.75	30.50	-1	8,670	-0.01%
2020/12/24	20	29.48	25	29.43	29.40	-5	9,529	-0.05%
2020/12/23	20	29.30	21	28.95	29.30	-1	9,655	-0.01%
2020/12/21	1	29.10	0	0.00	29.30	1	11,007	0.01%
2020/12/18	5	29.10	0	0.00	29.40	5	11,095	0.05%
2020/12/16	5	30.20	13	30.53	30.15	-8	11,178	-0.07%
2020/12/10	10	29.58	10	29.63	29.70	0	11,414	0.00%
2020/12/09	0	0.00	5	30.75	30.75	-5	11,468	-0.04%
2020/12/07	3	28.52	0	0.00	28.90	3	11,492	0.03%
2020/12/04	5	29.00	5	29.10	28.60	0	11,589	0.00%
2020/12/03	1	28.70	0	0.00	28.80	1	11,760	0.01%
2020/12/01	1	28.00	0	0.00	29.35	1	12,367	0.01%
2020/11/30	1	28.70	0	0.00	28.60	1	12,822	0.01%
2020/11/27	1	29.50	0	0.00	29.15	1	13,012	0.01%
2020/11/26	6	29.48	5	29.80	29.45	1	13,112	0.01%
2020/11/25	15	29.67	17	29.43	29.40	-2	13,214	-0.02%
2020/11/23	0	0.00	2	30.70	30.80	-2	13,164	-0.02%
2020/11/20	8	31.25	2	31.60	30.80	6	13,861	0.04%
2020/11/19	20	30.68	70	31.05	31.00	-50	13,900	-0.36%
2020/11/18	32	33.04	17	34.83	32.55	15	13,522	0.11%
2020/11/17	29	36.37	5	36.74	36.15	24	13,395	0.18%
2020/11/16	14	36.37	12	36.84	36.80	2	13,678	0.01%
2020/11/13	15	36.54	37	36.70	36.50	-22	13,837	-0.16%
2020/11/12	80	36.01	10	36.29	36.15	70	14,144	0.49%
2020/11/11	7	36.31	12	36.63	36.90	-5	14,467	-0.03%
2020/11/10	22	36.40	0	0.00	36.15	22	14,618	0.15%
2020/11/09	5	37.34	26	37.06	37.25	-21	14,931	-0.14%
2020/11/06	5	36.58	2	36.00	36.15	3	15,233	0.02%
2020/11/05	28	37.00	53	37.22	36.75	-25	15,914	-0.16%
2020/11/04	61	37.18	59	37.23	36.80	2	15,893	0.01%
2020/11/03	2	36.68	9	36.87	37.20	-7	16,057	-0.04%
2020/11/02	19	36.38	21	36.54	36.10	-2	16,099	-0.01%
2020/10/30	13	37.55	9	37.77	36.55	4	16,172	0.02%
2020/10/29	34	37.37	57	37.51	37.95	-23	16,032	-0.14%
2020/10/28	291	37.83	284	38.04	37.05	7	15,940	0.04%	大買/大賣/
2020/10/27	8	35.94	9	36.42	36.85	-1	15,541	-0.01%
2020/10/26	96	36.08	102	36.51	36.30	-6	15,581	-0.04%	大賣/
2020/10/23	154	34.08	234	34.25	36.00	-80	15,291	-0.52%	大買/大賣/
2020/10/22	62	33.17	46	33.68	33.00	16	14,867	0.11%
2020/10/21	2	32.48	7	32.86	33.00	-5	14,600	-0.03%
2020/10/20	21	32.29	14	32.59	32.40	7	14,543	0.05%
2020/10/19	9	32.87	15	33.33	32.65	-6	14,460	-0.04%
2020/10/16	99	32.80	88	33.06	33.15	11	14,423	0.08%
2020/10/15	49	32.93	53	33.07	33.15	-4	14,187	-0.03%
2020/10/14	24	32.64	18	32.97	32.30	6	14,049	0.04%
2020/10/13	41	31.75	41	32.36	31.75	0	13,853	0.00%
2020/10/12	7	30.71	19	31.40	32.20	-12	13,665	-0.09%
2020/10/08	13	30.07	6	30.40	30.00	7	13,393	0.05%
2020/10/07	3	30.05	8	30.08	30.00	-5	13,332	-0.04%
2020/10/06	31	30.00	5	30.22	29.90	26	13,297	0.20%
2020/10/05	7	29.89	1	30.05	29.60	6	13,095	0.05%
2020/09/30	6	27.39	5	27.40	28.30	1	13,009	0.01%
2020/09/28	60	27.75	60	27.70	28.15	0	13,018	0.00%
2020/09/25	205	30.07	211	30.58	27.15	-6	12,999	-0.05%	大買/大賣/
2020/09/24	21	29.09	16	29.15	29.00	5	11,943	0.04%
2020/09/23	2	28.20	3	28.23	28.20	-1	11,760	-0.01%
2020/09/21	7	27.94	0	0.00	27.80	7	11,732	0.06%
2020/09/18	1	28.25	0	0.00	28.20	1	11,688	0.01%
2020/09/17	9	27.63	14	27.66	28.10	-5	11,712	-0.04%
2020/09/16	22	26.88	24	26.54	26.80	-2	11,571	-0.02%
2020/09/15	34	26.83	34	26.99	26.50	0	11,517	0.00%
2020/09/14	9	26.07	18	26.03	26.15	-9	11,405	-0.08%
2020/09/11	5	26.50	5	26.10	26.00	0	11,235	0.00%
2020/09/10	19	27.13	7	27.30	26.90	12	11,123	0.11%
2020/09/09	0	0.00	12	27.68	27.50	-12	11,045	-0.11%
2020/09/08	9	27.26	2	27.55	27.10	7	10,906	0.06%
2020/09/07	12	29.09	1	29.60	28.70	11	10,716	0.10%
2020/09/04	4	28.35	12	29.73	29.60	-8	10,534	-0.08%
2020/09/03	142	29.22	151	29.24	29.00	-9	10,036	-0.09%	大買/大賣/
2020/09/02	34	27.75	31	27.98	28.00	3	9,499	0.03%
2020/09/01	9	27.13	3	27.52	27.00	6	9,447	0.06%
2020/08/31	5	26.83	8	27.04	27.20	-3	9,337	-0.03%
2020/08/28	9	26.27	15	26.46	26.50	-6	9,153	-0.07%
2020/08/27	14	25.67	17	25.93	25.75	-3	9,005	-0.03%
2020/08/26	102	26.73	114	26.91	25.75	-12	8,866	-0.14%	大買/大賣/
2020/08/25	1	24.80	32	25.31	26.05	-31	8,134	-0.38%
2020/08/24	3	23.30	4	23.48	23.70	-1	8,044	-0.01%
2020/08/21	19	23.77	9	24.26	23.50	10	7,980	0.13%
2020/08/20	12	25.17	24	23.83	23.40	-12	7,820	-0.15%
2020/08/19	8	25.90	9	25.93	25.90	-1	7,567	-0.01%
2020/08/18	25	25.03	32.1	25.73	25.80	-7.1	7,345	-0.10%
2020/08/17	32	24.88	27.3	25.34	25.10	4.7	7,016	0.07%
2020/08/14	2	24.03	17	24.13	24.15	-15	6,639	-0.23%
2020/08/13	60	24.49	25	24.29	23.85	35	6,448	0.54%
2020/08/12	40	23.16	66	23.38	24.00	-26	6,039	-0.43%
2020/08/11	57	23.55	88	23.25	21.90	-31	5,662	-0.55%
2020/08/10	0	0.00	16	22.68	22.85	-16	4,937	-0.32%
2020/08/07	26	20.15	21	20.10	20.80	5	4,861	0.10%
2020/08/06	1	19.40	28	19.16	19.35	-27	4,793	-0.56%
2020/08/05	7	19.21	0	0.00	19.30	7	4,725	0.15%
2020/07/31	5	18.05	5	17.85	17.95	0	4,808	0.00%
2020/07/30	9	17.82	4	17.80	17.95	5	4,948	0.10%
2020/07/29	10	16.78	0	0.00	17.00	10	4,785	0.21%
2020/07/23	0	0.00	3	16.95	16.80	-3	4,757	-0.06%
2020/07/22	1	16.70	0	0.00	16.70	1	4,742	0.02%
2020/07/17	0	0.00	1	15.65	15.50	-1	4,627	-0.02%
2020/07/16	1	15.95	0	0.00	16.10	1	4,610	0.02%
2020/07/15	0	0.00	5	15.55	15.70	-5	4,578	-0.11%
2020/07/09	2	18.65	0	0.00	18.65	2	4,420	0.05%
2020/07/08	5	18.95	80	18.96	18.90	-75	4,246	-1.77%
2020/07/06	30	19.32	0	0.00	19.40	30	4,033	0.74%
2020/07/03	5	18.90	11	18.75	18.80	-6	3,932	-0.15%
2020/07/02	5	18.40	0	0.00	18.35	5	3,850	0.13%
2020/07/01	14	18.20	0	0.00	18.10	14	3,798	0.37%
2020/06/30	14	18.07	0	0.00	18.05	14	3,765	0.37%
2020/06/29	10	17.70	0	0.00	17.80	10	3,688	0.27%
2020/06/24	20	17.30	20	17.45	17.65	0	3,654	0.00%
2020/06/23	20	17.53	20	17.35	17.15	0	3,535	0.00%
2020/06/19	0	0.00	5	17.40	17.35	-5	3,554	-0.14%
2020/06/18	5	17.20	0	0.00	17.25	5	3,587	0.14%
2020/06/16	3	17.20	0	0.00	17.10	3	3,666	0.08%
2020/06/15	0	0.00	5	16.90	16.95	-5	3,718	-0.13%
2020/06/11	20	17.25	0	0.00	16.85	20	3,736	0.54%
2020/06/09	80	17.76	0	0.00	17.55	80	3,811	2.10%
2020/06/08	20	18.05	25	18.14	17.85	-5	3,848	-0.13%
2020/06/04	0	0.00	5	17.45	17.35	-5	3,669	-0.14%
2020/05/29	0	0.00	5	17.55	17.35	-5	3,982	-0.13%
2020/05/26	0	0.00	0.7	17.10	17.20	-0.7	3,978	-0.02%
2020/05/13	1	17.25	1	17.30	17.35	0	4,454	0.00%
2020/05/12	0	0.00	3	16.68	16.75	-3	4,257	-0.07%
2020/05/11	1	17.80	6	18.05	17.50	-5	4,161	-0.12%
2020/05/07	8	17.13	3	17.18	17.40	5	3,873	0.13%
2020/05/06	11	16.10	0	0.00	16.95	11	3,715	0.30%
2020/04/29	2	15.50	2	15.35	15.35	0	3,549	0.00%
2020/04/17	0	0.00	2	15.20	15.00	-2	3,963	-0.05%
2020/04/16	2	14.50	0	0.00	14.60	2	3,991	0.05%
2020/04/06	10	14.30	0	0.00	14.30	10	4,465	0.22%
2020/04/01	0	14.35	10	14.50	14.50	-10	4,451	-0.22%
2020/03/25	0	0.00	2	14.43	14.05	-2	4,341	-0.05%
2020/03/24	12	13.75	10	13.90	14.00	2	4,310	0.05%
2020/03/20	20	13.80	26	13.93	13.75	-6	4,208	-0.14%
2020/03/19	4	12.80	0	0.00	12.75	4	4,143	0.10%
2020/03/18	11	14.34	11	14.49	14.15	0	4,070	0.00%
2020/03/16	10	14.70	10	14.90	14.35	0	3,994	0.00%
2020/03/13	0	0.00	10	13.65	14.10	-10	3,956	-0.25%
2020/03/12	1	15.40	1	15.50	15.15	0	3,859	0.00%
2020/03/09	13	16.10	15	16.08	15.95	-2	3,708	-0.05%
2020/03/06	15	16.72	0	0.00	16.75	15	3,635	0.41%
2020/03/05	8	17.11	0	0.00	16.95	8	3,607	0.22%
2020/03/04	3	16.80	21	16.71	17.00	-18	3,478	-0.52%
2020/03/02	12	15.91	12	16.18	15.90	0	3,272	0.00%
2020/02/27	11	16.40	14	16.51	15.75	-3	3,226	-0.09%
2020/02/24	18	16.55	18	16.72	16.70	0	3,081	0.00%
2020/02/21	6	17.03	0	0.00	16.90	6	3,048	0.20%
2020/02/20	27	17.51	8	17.69	17.50	19	2,987	0.64%
2020/02/19	9	17.14	14	17.18	17.10	-5	2,859	-0.17%
2020/02/18	12	17.38	2	17.30	17.20	10	2,789	0.36%
2020/02/17	2	17.00	2	17.13	17.20	0	2,656	0.00%
2020/02/14	0	0.00	3	16.80	16.75	-3	2,508	-0.12%
2020/02/10	10	15.65	0	0.00	15.70	10	2,415	0.41%
2020/01/17	14	17.02	22	17.02	16.95	-8	2,533	-0.32%
2020/01/14	13	16.75	1	16.70	16.55	12	2,432	0.49%
2020/01/13	55	16.79	5	16.88	16.75	50	2,436	2.05%
2020/01/10	17	16.41	7	16.35	16.30	10	2,313	0.43%
2020/01/08	0	0.00	5	15.95	15.90	-5	2,195	-0.23%
2020/01/02	0	0.00	1	16.30	16.20	-1	2,077	-0.05%
2019/12/30	8	15.98	15	15.85	15.85	-7	1,928	-0.36%
2019/12/27	4	15.05	0	0.00	14.95	4	1,765	0.23%
2019/12/26	4	15.00	0	0.00	14.95	4	1,760	0.23%
2019/11/28	0	0.00	5	15.10	15.00	-5	2,518	-0.20%
2019/11/18	5	14.90	0	0.00	14.90	5	3,878	0.13%
2019/11/11	10	15.13	0	0.00	15.05	10	4,217	0.24%
2019/11/05	0	0.00	23	16.05	16.25	-23	4,060	-0.57%
2019/09/09	0	0.00	3	15.70	15.65	-3	3,495	-0.09%
2019/09/06	0	0.00	40	15.68	15.75	-40	3,502	-1.14%
2019/09/05	6	15.96	6	15.86	15.75	0	3,567	0.00%
2019/09/04	15	15.82	5	15.90	15.90	10	3,516	0.28%
2019/09/03	5	15.85	0	0.00	15.70	5	3,401	0.15%
2019/08/30	0	0.00	2	16.00	15.70	-2	3,278	-0.06%
2019/08/28	5	15.30	10	15.40	15.30	-5	3,071	-0.16%
2019/08/23	30	15.61	0	0.00	15.55	30	2,875	1.04%
2019/08/22	15	15.98	6	15.99	15.90	9	2,778	0.32%
2019/08/20	9	14.53	9	14.46	14.45	0	1,913	0.00%
2019/07/25	10	15.00	10	15.25	14.90	0	1,762	0.00%
2019/07/11	0	0.00	5	14.85	14.85	-5	2,238	-0.22%
2019/07/04	1	15.90	0	0.00	15.70	1	2,984	0.03%
2019/06/18	2	14.60	0	0.00	14.55	2	3,162	0.06%
2019/06/17	4	14.85	0	0.00	14.75	4	3,152	0.13%
2019/06/13	2	14.70	1	14.80	14.90	1	3,134	0.03%
2019/05/30	1	14.10	1	14.45	14.10	0	2,993	0.00%
2019/05/28	0	0.00	1	13.35	13.55	-1	2,934	-0.03%
2019/05/23	1	13.15	0	0.00	13.10	1	2,891	0.03%
2019/05/22	0	0.00	1	13.50	13.40	-1	2,877	-0.03%
2019/05/21	0	0.00	1	13.40	13.40	-1	2,868	-0.03%
2019/05/20	2	13.03	0	0.00	13.10	2	2,842	0.07%
2019/05/13	1	13.95	0	0.00	13.90	1	2,707	0.04%
2019/05/09	5	15.05	1	15.13	14.65	4	2,620	0.15%
2019/05/08	1	14.80	0	0.00	14.95	1	2,536	0.04%
2019/04/17	0	0.00	2	15.10	14.90	-2	1,679	-0.12%
2019/04/16	0	0.00	3	14.90	14.90	-3	1,600	-0.19%
2019/04/15	1	14.90	1	14.80	15.10	0	1,442	0.00%
2019/04/12	0	0.00	5	14.07	14.15	-5	1,168	-0.43%
2019/04/11	0	0.00	8	12.53	13.00	-8	910	-0.88%
2019/04/10	0	0.00	1	11.80	11.85	-1	713	-0.14%
2019/04/09	0	0.00	1	11.65	11.55	-1	690	-0.14%
2019/04/02	2	11.30	2	11.45	11.40	0	650	0.00%
2019/03/28	0	0.00	2	11.93	11.85	-2	549	-0.36%
2019/03/27	2	11.50	1	11.50	11.60	1	496	0.20%
2019/03/26	1	11.10	1	12.00	11.35	0	462	0.00%
2019/03/25	0	0.00	33	10.53	11.40	-33	369	-8.93%
2019/03/22	1	10.50	4	10.54	10.65	-3	262	-1.14%
2019/03/18	1	10.10	1	10.60	10.05	0	217	0.00%
2019/01/29	0	0.00	2	9.96	9.80	-2	180	-1.11%
2019/01/17	8	9.75	0	0.00	9.74	8	161	4.96%
2019/01/16	23	9.73	0	0.00	9.93	23	147	15.60%
2019/01/14	0	0.00	2	9.14	9.06	-2	129	-1.55%
2018/12/26	2	8.88	2	9.10	9.04	0	170	0.00%
2018/12/21	2	8.88	0	0.00	8.88	2	181	1.10%
2018/08/23	3	10.25	3	10.35	10.30	0	545	0.00%
2018/08/15	0	0.00	3	10.20	10.30	-3	565	-0.53%
2018/08/08	2	10.70	0	0.00	10.75	2	601	0.33%
2018/07/27	0	0.00	3	10.75	10.80	-3	598	-0.50%
2018/07/20	3	10.70	2	10.95	10.90	1	598	0.17%
2018/07/06	0	0.00	1	11.20	11.15	-1	657	-0.15%
2018/07/05	0	0.00	8	11.03	10.90	-8	694	-1.15%
2018/07/03	0	0.00	2	10.95	10.80	-2	743	-0.27%
2018/06/22	3	10.75	0	0.00	10.70	3	743	0.40%
2018/06/19	3	11.05	0	0.00	10.95	3	778	0.39%
2018/06/12	0	0.00	2	11.53	11.45	-2	763	-0.26%
2018/06/11	3	11.40	3	11.53	11.40	0	752	0.00%
2018/06/08	0	0.00	2	11.65	11.55	-2	740	-0.27%
2018/06/07	2	11.45	0	0.00	11.45	2	735	0.27%
2018/06/06	2	11.45	10	11.50	11.45	-8	729	-1.10%
2018/06/04	2	11.65	3	11.92	11.70	-1	718	-0.14%
2018/06/01	2	11.30	2	11.60	11.60	0	708	0.00%
2018/05/31	0	0.00	5	11.49	11.40	-5	727	-0.69%
2018/05/30	0	0.00	5	11.12	11.25	-5	708	-0.71%
2018/05/29	0	0.00	3	11.20	10.90	-3	699	-0.43%
2018/05/28	3	10.65	0	0.00	10.75	3	679	0.44%
2018/05/25	7	10.73	0	0.00	10.70	7	680	1.03%
2018/05/24	2	10.75	0	0.00	10.75	2	679	0.29%
2018/05/23	2	10.75	0	0.00	10.70	2	681	0.29%
2018/05/21	5	10.87	0	0.00	11.00	5	685	0.73%
2018/05/18	0	0.00	2	10.95	10.95	-2	683	-0.29%
2018/05/16	4	10.63	0	0.00	10.65	4	684	0.58%
2018/05/08	0	0.00	2	10.50	10.40	-2	728	-0.27%
2018/05/07	3	10.35	0	0.00	10.35	3	744	0.40%
2018/04/30	0.1	10.50	1	10.70	10.45	-0.9	822	-0.11%
2018/04/27	2	10.40	0	0.00	10.35	2	832	0.24%
2018/04/24	2	10.50	0	0.00	10.55	2	893	0.22%
2018/04/19	3	10.90	0	0.00	10.85	3	911	0.33%
2018/04/17	3	11.40	0	0.00	10.95	3	924	0.32%
2018/04/09	0	0.00	12	10.80	10.85	-12	814	-1.47%
2018/03/28	0	0.00	2	10.95	10.90	-2	1,063	-0.19%
2018/03/27	2	10.70	0	0.00	10.80	2	1,252	0.16%
2018/03/22	0	0.00	4	11.30	11.25	-4	1,290	-0.31%
2018/03/15	0	0.00	4	11.08	11.20	-4	1,447	-0.28%
2018/03/14	4	10.78	0	0.00	10.85	4	1,492	0.27%
2018/03/12	16	10.80	0	0.00	10.80	16	1,558	1.03%
2018/01/30	2	12.55	2	12.65	12.25	0	2,326	0.00%
2018/01/29	3	12.55	3	12.45	12.45	0	2,310	0.00%
2018/01/03	2	13.10	2	12.75	12.65	0	2,193	0.00%