廣運 (6125)-群益金鼎-南京券商分點個股進出

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
90.5
漲跌
▲0.3
漲幅
+0.33%
成交量
46,062張
產業
上櫃光電類股▲1.45%
416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-南京券商分點個股進出

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-南京券商分點個股進出
群益金鼎-南京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
2024/04/25	16	91.34	11.1	91.45	90.50	4.9	23,795	0.02%
2024/04/24	41	92.39	34	91.65	90.20	7	23,062	0.03%
2024/04/23	20	84.66	9	85.71	87.40	11	21,598	0.05%
2024/04/22	11	86.17	10	84.07	80.60	1	21,112	0.00%
2024/04/19	18	84.92	27.1	85.83	87.30	-9.1	20,636	-0.04%
2024/04/18	22	85.60	9	84.77	84.20	13	20,040	0.06%
2024/04/17	30	84.19	12	84.81	85.00	18	19,670	0.09%
2024/04/16	0	0.00	1	77.30	77.30	-1	19,260	-0.01%
2024/04/15	1	79.00	5	78.40	78.20	-4	19,208	-0.02%
2024/04/11	6	82.23	1	81.00	81.00	5	19,030	0.03%
2024/04/10	2	82.75	5	83.94	82.40	-3	19,007	-0.02%
2024/04/09	5	84.14	4	84.55	84.50	1	18,905	0.01%
2024/04/08	12	84.51	8	84.51	84.00	4	18,859	0.02%
2024/04/03	1	79.50	0	0.00	81.20	1	19,123	0.01%
2024/04/02	23	81.27	5	81.20	80.80	18	19,179	0.09%
2024/04/01	0	0.00	4	83.60	83.00	-4	19,042	-0.02%
2024/03/29	7	85.76	2	85.75	82.80	5	18,968	0.03%
2024/03/28	2	86.20	2	83.70	84.50	0	18,697	0.00%
2024/03/27	5	85.62	5	85.56	84.00	0	18,565	0.00%
2024/03/26	6.1	90.07	12	87.54	82.70	-5.9	18,330	-0.03%
2024/03/25	31	85.28	38	86.50	88.40	-7	17,386	-0.04%
2024/03/22	0	0.00	2	79.60	80.40	-2	16,422	-0.01%
2024/03/21	3	81.10	5	80.16	79.00	-2	16,345	-0.01%
2024/03/20	1	79.60	0	0.00	78.60	1	16,230	0.01%
2024/03/19	6	79.92	3	80.30	78.90	3	16,135	0.02%
2024/03/18	0	81.40	0	0.00	81.50	0	16,027	0.00%
2024/03/15	5	80.90	5	79.02	80.00	0	15,920	0.00%
2024/03/14	4	79.23	5	78.88	78.90	-1	15,772	-0.01%
2024/03/13	14	83.19	16	83.23	81.70	-2	15,553	-0.01%
2024/03/12	8	80.85	7	81.44	83.70	1	15,019	0.01%
2024/03/11	14	80.96	13	80.58	79.30	1	14,608	0.01%
2024/03/08	15	82.67	46	80.51	77.80	-31	14,227	-0.22%
2024/03/07	16	92.08	12	91.51	86.10	4	13,955	0.03%
2024/03/06	32	91.89	41	93.72	91.50	-9	13,398	-0.07%
2024/03/05	13	87.46	9	88.42	87.50	4	12,482	0.03%
2024/03/04	36	90.09	27.1	88.88	87.60	8.9	12,213	0.07%
2024/03/01	49	88.33	53.2	88.71	86.70	-4.2	11,521	-0.04%
2024/02/29	9.1	83.01	13	83.48	85.20	-3.9	10,326	-0.04%
2024/02/27	13.2	81.91	26	78.35	77.50	-12.8	9,867	-0.13%
2024/02/26	2	78.75	4	79.95	81.10	-2	9,308	-0.02%
2024/02/23	3	74.83	18	75.97	73.80	-15	9,099	-0.16%
2024/02/22	0	0.00	10	76.80	76.50	-10	9,437	-0.11%
2024/02/21	15	77.41	2	76.35	77.40	13	9,754	0.13%
2024/02/20	14	73.34	24	74.50	74.70	-10	9,647	-0.10%
2024/02/19	7	74.34	8	74.06	74.70	-1	9,466	-0.01%
2024/02/16	33	68.12	15	68.73	70.80	18	8,888	0.20%
2024/02/15	4	64.25	11	64.64	66.20	-7	8,301	-0.08%
2024/02/05	0	0.00	1	61.30	62.00	-1	7,877	-0.01%
2024/02/02	1	62.90	4.1	62.75	62.90	-3.1	7,844	-0.04%
2024/02/01	1	61.50	4	61.63	61.50	-3	7,767	-0.04%
2024/01/31	0	0.00	1	61.20	60.70	-1	7,737	-0.01%
2024/01/30	3	61.70	2	61.45	60.90	1	7,706	0.01%
2024/01/29	1	59.20	0	0.00	59.50	1	7,557	0.01%
2024/01/24	2	60.60	1	61.00	60.40	1	7,576	0.01%
2024/01/23	1	60.90	6	61.17	60.80	-5	7,604	-0.07%
2024/01/22	2	62.90	1	63.00	62.40	1	7,548	0.01%
2024/01/19	2	60.65	1	59.70	60.60	1	7,405	0.01%
2024/01/17	0	0.00	2	59.65	58.60	-2	7,378	-0.03%
2024/01/16	0	0.00	3	60.30	60.20	-3	7,338	-0.04%
2024/01/15	42	61.02	31	60.91	60.00	11	7,324	0.15%
2024/01/12	0	0.00	2	58.20	58.00	-2	7,197	-0.03%
2024/01/11	0	0.00	1	59.30	59.20	-1	7,209	-0.01%
2024/01/10	2	57.70	0	0.00	58.00	2	7,240	0.03%
2024/01/09	1	58.00	0	0.00	56.50	1	7,254	0.01%
2024/01/08	1	58.50	0	0.00	58.50	1	7,235	0.01%
2024/01/03	0	0.00	2	63.30	62.20	-2	7,304	-0.03%
2024/01/02	5	64.00	2	63.00	63.70	3	7,283	0.04%
2023/12/29	18	64.37	17	63.75	63.00	1	7,191	0.01%
2023/12/28	1	61.00	8	61.23	60.80	-7	6,667	-0.10%
2023/12/27	1	57.00	0	0.00	57.10	1	6,550	0.02%
2023/12/21	0	0.00	2	57.40	56.80	-2	6,822	-0.03%
2023/12/20	2	57.75	0	0.00	57.90	2	6,856	0.03%
2023/12/14	10	59.29	2	58.90	58.60	8	7,037	0.11%
2023/12/13	1	59.10	0	0.00	58.90	1	7,051	0.01%
2023/12/12	2	60.40	1	60.10	59.60	1	7,055	0.01%
2023/12/11	1	61.20	0	0.00	61.30	1	7,083	0.01%
2023/12/08	0	0.00	3.1	63.70	62.80	-3.1	7,100	-0.04%
2023/12/07	1	63.50	0	0.00	63.30	1	7,440	0.01%
2023/12/06	0	0.00	7.1	64.07	64.00	-7.1	7,583	-0.09%
2023/12/05	1	62.90	6	63.48	63.00	-5	7,588	-0.07%
2023/12/04	23	66.31	20	66.38	64.90	3	7,571	0.04%
2023/12/01	5	63.50	15	64.12	64.00	-10	7,145	-0.14%
2023/11/30	13	61.86	5	62.70	62.90	8	7,028	0.11%
2023/11/29	5.3	62.03	0	0.00	61.90	5.3	7,005	0.07%
2023/11/27	0	0.00	20	62.82	61.50	-20	7,156	-0.28%
2023/11/24	6	63.98	1	63.40	63.30	5	7,123	0.07%
2023/11/23	13	62.65	13	62.07	62.20	0	6,995	0.00%
2023/11/22	9	60.37	52	60.46	59.60	-43	6,820	-0.63%
2023/11/21	63	62.53	26	62.81	62.00	37	6,825	0.54%
2023/11/20	67	58.25	26	58.62	61.30	41	6,627	0.62%
2023/11/17	4	52.90	6	54.10	55.80	-2	6,516	-0.03%
2023/11/16	2.1	49.47	0	0.00	50.80	2.1	7,145	0.03%
2023/11/13	1	51.00	2	50.70	51.00	-1	8,074	-0.01%
2023/11/10	0	0.00	1	51.00	50.70	-1	8,244	-0.01%
2023/11/09	2	50.45	0	0.00	49.85	2	8,532	0.02%
2023/11/08	0.1	53.60	0	0.00	53.30	0.1	8,840	0.00%
2023/11/01	20	51.10	0	0.00	51.10	20	10,308	0.19%
2023/10/31	1	50.80	1	49.90	49.85	0	10,723	0.00%
2023/10/20	2	54.60	2	54.30	54.60	0	14,195	0.00%
2023/10/19	3	55.53	3	55.37	55.70	0	14,951	0.00%
2023/10/18	2	55.25	0	0.00	55.00	2	14,986	0.01%
2023/10/13	1	59.80	0	0.00	59.10	1	14,941	0.01%
2023/10/12	0	0.00	1	60.20	60.50	-1	14,944	-0.01%
2023/10/11	1	59.40	0	0.00	59.50	1	14,940	0.01%
2023/10/06	1	64.20	4	64.35	63.90	-3	14,856	-0.02%
2023/10/05	5	64.10	1	64.30	63.70	4	14,871	0.03%
2023/10/04	7	63.14	4	62.48	63.20	3	14,861	0.02%
2023/10/03	1	63.20	0	0.00	62.60	1	14,915	0.01%
2023/10/02	1	65.00	0	0.00	64.80	1	15,031	0.01%
2023/09/28	4	64.15	7	64.10	64.20	-3	15,080	-0.02%
2023/09/27	8	61.46	1	62.00	62.00	7	15,038	0.05%
2023/09/26	1	61.00	1	61.90	61.00	0	15,200	0.00%
2023/09/22	0	0.00	1	60.20	61.40	-1	15,349	-0.01%
2023/09/21	1	59.50	1.2	59.02	59.50	-0.2	15,359	0.00%
2023/09/19	1.1	61.52	1	62.50	60.70	0.1	15,624	0.00%
2023/09/15	10	63.20	1	63.90	63.40	9	17,029	0.05%
2023/09/14	11	63.14	0	0.00	63.10	11	17,006	0.06%
2023/09/12	21	62.14	20	61.66	61.50	1	17,199	0.01%
2023/09/11	5.1	68.67	1	70.50	68.00	4.1	17,018	0.02%
2023/09/08	1	76.60	0	0.00	75.50	1	17,221	0.01%
2023/09/07	1	78.70	2	79.20	78.20	-1	17,673	-0.01%
2023/09/06	0.1	79.10	0	0.00	78.90	0.1	17,953	0.00%
2023/09/05	1	77.60	1	77.50	77.50	0	18,626	0.00%
2023/09/04	1	78.10	1	79.20	77.00	0	19,046	0.00%
2023/09/01	1	79.20	1	80.00	78.90	0	19,801	0.00%
2023/08/31	1	78.80	3	78.53	80.90	-2	20,581	-0.01%
2023/08/30	1	77.70	1	77.60	77.20	0	20,991	0.00%
2023/08/28	10	77.44	3	77.97	75.40	7	21,261	0.03%
2023/08/25	4	78.65	4	79.95	80.60	0	21,124	0.00%
2023/08/24	8	82.65	4	83.63	80.90	4	21,174	0.02%
2023/08/23	10	82.44	7	81.97	81.50	3	21,170	0.01%
2023/08/22	99	84.51	106	84.66	84.00	-7	20,851	-0.03%	大賣/
2023/08/21	3	78.83	3	78.10	79.50	0	20,219	0.00%
2023/08/18	1	74.80	0	0.00	72.30	1	19,950	0.01%
2023/08/17	4	74.30	4	74.55	75.70	0	19,720	0.00%
2023/08/16	11	71.75	9	71.91	72.50	2	19,390	0.01%
2023/08/15	11	72.17	8	71.61	71.80	3	19,275	0.02%
2023/08/14	16	71.86	15	71.05	71.30	1	18,967	0.01%
2023/08/11	27	70.11	16	69.81	69.80	11	18,584	0.06%
2023/08/10	3	68.10	3	68.93	67.00	0	18,311	0.00%
2023/08/09	3	72.27	3	71.27	70.60	0	18,094	0.00%
2023/08/08	1	69.50	1	70.30	69.90	0	17,853	0.00%
2023/08/07	9	71.47	10	71.94	72.40	-1	17,630	-0.01%
2023/08/04	9	69.99	8	69.96	68.30	1	17,160	0.01%
2023/08/02	2	69.75	2	69.90	69.30	0	16,808	0.00%
2023/08/01	13	77.46	3	77.63	76.90	10	16,673	0.06%
2023/07/31	4.2	77.68	4	77.83	77.50	0.2	16,440	0.00%
2023/07/28	24	83.49	11	83.45	83.30	13	15,957	0.08%
2023/07/27	34	88.55	29.3	88.89	84.10	4.7	15,570	0.03%
2023/07/26	10	87.64	22	93.62	86.30	-12	14,726	-0.08%
2023/07/25	15.1	102.87	12	102.53	95.80	3.1	14,249	0.02%
2023/07/24	34	104.62	10.1	100.72	103.50	23.9	13,605	0.18%
2023/07/19	0	81.50	6	83.35	81.60	-6	12,774	-0.05%
2023/07/18	0	0.00	2	83.00	81.00	-2	12,836	-0.02%
2023/07/17	0	0.00	2	83.50	83.40	-2	12,885	-0.02%
2023/07/14	0.1	79.50	1	78.00	79.90	-0.9	12,994	-0.01%
2023/07/11	2	78.90	0	0.00	78.40	2	13,119	0.02%
2023/07/10	0	76.00	29	78.31	76.50	-29	13,250	-0.22%
2023/07/07	0	85.90	3	83.90	83.00	-3	13,183	-0.02%
2023/07/06	8	85.83	0	0.00	87.50	8	13,073	0.06%
2023/07/05	0	0.00	6	77.45	81.30	-6	13,003	-0.05%
2023/07/04	11.1	82.06	1	82.00	81.80	10.1	13,031	0.08%
2023/06/30	16	68.76	1	63.50	68.80	15	12,849	0.12%
2023/06/29	3	62.40	2	63.80	62.60	1	12,815	0.01%
2023/06/28	0.1	60.90	2	60.00	62.10	-1.9	12,731	-0.01%
2023/06/27	2.1	61.83	1	62.80	58.80	1.1	12,580	0.01%
2023/06/26	26	65.56	30	65.23	65.30	-4	12,367	-0.03%
2023/06/21	17	63.42	2	63.50	63.50	15	11,328	0.13%
2023/06/20	0	0.00	1	57.80	57.80	-1	10,914	-0.01%
2023/06/16	4	46.55	10	47.46	47.85	-6	10,939	-0.05%
2023/06/15	8	45.90	12.7	45.98	46.05	-4.7	10,667	-0.04%
2023/06/14	10	45.68	13	46.19	46.00	-3	10,499	-0.03%
2023/06/13	21	44.48	21	44.79	45.30	0	10,174	0.00%
2023/06/12	3	42.92	11	42.95	42.75	-8	9,884	-0.08%
2023/06/09	40	44.28	28	43.88	44.70	12	9,545	0.13%
2023/06/08	11	42.52	7	43.09	42.30	4	8,808	0.05%
2023/06/07	7	42.54	8	42.29	42.20	-1	8,347	-0.01%
2023/06/06	36	40.34	32	40.50	41.60	4	7,586	0.05%
2023/06/05	4	39.95	16	40.75	41.50	-12	6,726	-0.18%
2023/06/02	11	37.24	3	37.72	37.75	8	6,135	0.13%
2023/06/01	1	34.15	1	33.40	34.35	0	5,841	0.00%
2023/05/31	0	0.00	4	35.01	34.50	-4	5,684	-0.07%
2023/05/30	12	34.70	13	34.92	34.60	-1	5,527	-0.02%
2023/05/29	0	0.00	20.2	34.23	35.10	-20.2	5,297	-0.38%
2023/05/26	10	32.59	10	32.45	32.05	0	4,943	0.00%
2023/05/25	1	32.35	6	32.37	32.65	-5	4,861	-0.10%
2023/05/24	0	0.00	3	30.85	31.35	-3	4,635	-0.06%
2023/05/23	8	30.59	11	31.01	30.95	-3	4,611	-0.07%
2023/05/19	3	29.70	2	30.00	29.50	1	4,557	0.02%
2023/05/17	0	0.00	3	29.10	29.30	-3	4,463	-0.07%
2023/05/15	1	28.30	0	0.00	28.25	1	4,382	0.02%
2023/05/12	3	28.50	0	0.00	28.60	3	4,397	0.07%
2023/05/11	2	29.00	0	0.00	28.30	2	4,428	0.05%
2023/05/09	1	28.85	0	0.00	28.65	1	4,363	0.02%
2023/05/08	30	29.92	20	31.08	29.35	10	4,261	0.23%
2023/04/28	0	0.00	5	31.70	31.70	-5	3,923	-0.13%
2023/04/27	5	31.29	1	31.40	31.20	4	3,894	0.10%
2023/04/26	0	0.00	3	31.10	30.90	-3	3,868	-0.08%
2023/04/25	6	31.23	0	0.00	30.90	6	3,856	0.16%
2023/04/24	10	31.35	4	31.31	31.35	6	3,790	0.16%
2023/04/21	2	31.20	17	31.34	31.35	-15	3,767	-0.40%
2023/04/19	1	32.50	16	32.31	32.05	-15	3,592	-0.42%
2023/04/18	15	31.50	6	31.62	31.50	9	3,436	0.26%
2023/04/17	3	31.90	10	31.95	31.50	-7	3,365	-0.21%
2023/04/13	2	31.20	15	31.21	31.20	-13	3,171	-0.41%
2023/04/12	0	0.00	6	30.39	30.40	-6	3,006	-0.20%
2023/04/11	2	30.28	14	30.53	30.20	-12	2,980	-0.40%
2023/04/10	1	30.50	26	30.29	30.70	-25	2,917	-0.86%
2023/04/07	1	30.15	1	30.10	29.90	0	2,834	0.00%
2023/03/31	5	29.10	2	29.10	29.05	3	2,708	0.11%
2023/03/30	21	29.36	2	29.25	29.50	19	2,665	0.71%
2023/03/28	5	28.74	0	0.00	28.65	5	2,550	0.20%
2023/03/27	3	29.30	0	0.00	29.30	3	2,527	0.12%
2023/03/23	3	29.40	1	29.50	29.35	2	2,499	0.08%
2023/03/22	10	30.20	20	29.89	29.35	-10	2,487	-0.40%
2023/03/21	0	0.00	2	29.53	29.50	-2	2,414	-0.08%
2023/03/20	0	0.00	7	29.64	29.45	-7	2,387	-0.29%
2023/03/17	2	29.00	0	0.00	29.10	2	2,415	0.08%
2023/03/16	4	28.84	9	28.36	28.30	-5	2,370	-0.21%
2023/03/15	1	29.60	22	29.35	29.35	-21	2,328	-0.90%
2023/03/14	5	27.80	0	0.00	28.05	5	2,136	0.23%
2023/03/13	2	27.45	0	0.00	27.65	2	2,243	0.09%
2023/03/10	0	0.00	1	28.15	27.75	-1	2,264	-0.04%
2023/03/09	0	0.00	4	28.65	28.60	-4	2,265	-0.18%
2023/03/08	1	28.60	10	27.90	28.70	-9	2,226	-0.40%
2023/03/02	3	27.67	0	0.00	27.80	3	2,120	0.14%
2023/02/24	0	0.00	6	27.40	27.80	-6	2,112	-0.28%
2023/02/23	1.1	27.99	0	0.00	27.70	1.1	2,112	0.05%
2023/02/22	2	27.18	10	27.80	27.75	-8	2,077	-0.39%
2023/02/21	3	27.42	0	0.00	27.35	3	2,050	0.15%
2023/02/20	0	0.00	13	27.53	27.65	-13	2,045	-0.64%
2023/02/17	3	26.80	0	0.00	27.10	3	1,983	0.15%
2023/02/15	3	26.35	0	0.00	26.55	3	2,034	0.15%
2023/02/10	5	26.20	0	0.00	26.25	5	2,101	0.24%
2023/02/09	0	0.00	13	27.18	27.15	-13	2,124	-0.61%
2023/02/08	0	0.00	35	26.95	26.80	-35	2,102	-1.66%
2023/02/07	5	26.45	0	0.00	26.50	5	2,095	0.24%
2023/02/03	10	26.50	0	0.00	26.40	10	2,203	0.45%
2023/02/01	7	26.40	0	0.00	26.50	7	2,228	0.31%
2023/01/31	0	0.00	10	26.60	26.60	-10	2,226	-0.45%
2023/01/17	0	0.00	1	25.25	25.15	-1	2,181	-0.05%
2023/01/06	0	0.00	1	25.55	25.60	-1	2,319	-0.04%
2022/12/26	19	26.39	0	0.00	26.20	19	2,813	0.68%
2022/12/23	5	24.65	0	0.00	25.45	5	2,800	0.18%
2022/12/20	8	25.21	0	0.00	24.95	8	2,946	0.27%
2022/12/19	10	25.95	25	26.00	25.95	-15	2,990	-0.50%
2022/12/16	6	26.43	5	26.40	26.30	1	3,026	0.03%
2022/12/15	2	26.80	0	0.00	26.80	2	3,042	0.07%
2022/12/13	0	0.00	1	26.55	26.45	-1	3,179	-0.03%
2022/12/12	6	26.17	0	0.00	26.30	6	3,184	0.19%
2022/12/09	0	0.00	4	27.08	26.70	-4	3,240	-0.12%
2022/12/08	0	26.35	0	0.00	26.35	0	3,282	0.00%
2022/12/07	5	26.42	0	0.00	26.00	5	3,350	0.15%
2022/12/06	25	26.52	0	0.00	26.95	25	3,346	0.75%
2022/12/05	6	27.35	0	0.00	27.35	6	3,350	0.18%
2022/12/01	0	0.00	5	26.35	26.15	-5	3,290	-0.15%
2022/11/25	1	25.45	0	0.00	25.30	1	3,776	0.03%
2022/11/23	2	25.50	0	0.00	25.55	2	4,204	0.05%
2022/11/22	3	25.05	0	0.00	25.00	3	4,259	0.07%
2022/11/21	5	25.50	0	0.00	25.35	5	4,390	0.11%
2022/11/18	9	25.70	0	0.00	25.90	9	4,731	0.19%
2022/11/17	1	25.65	0	0.00	25.65	1	4,772	0.02%
2022/11/15	0	0.00	1	25.45	25.50	-1	5,049	-0.02%
2022/11/14	1	25.00	0	0.00	25.05	1	5,353	0.02%
2022/11/11	2	25.05	0	0.00	25.00	2	5,368	0.04%
2022/11/10	9	25.37	0	0.00	25.25	9	5,353	0.17%
2022/11/08	5	25.10	0	0.00	24.85	5	5,629	0.09%
2022/11/07	7	25.00	0	0.00	24.90	7	5,645	0.12%
2022/11/04	10	25.25	0	0.00	25.40	10	5,672	0.18%
2022/11/01	1	24.90	1	25.05	24.75	0	5,819	0.00%
2022/10/31	1	23.85	0	0.00	24.15	1	5,742	0.02%
2022/10/28	1	24.10	0	0.00	23.55	1	5,755	0.02%
2022/10/26	1	23.45	0	0.00	23.25	1	5,776	0.02%
2022/10/25	2	23.68	0	0.00	23.65	2	5,829	0.03%
2022/10/24	2	24.43	0	0.00	24.40	2	5,981	0.03%
2022/10/19	1	25.45	0	0.00	25.10	1	6,126	0.02%
2022/10/18	1	25.35	0	0.00	25.30	1	6,122	0.02%
2022/10/13	8	25.00	0	0.00	24.05	8	6,267	0.13%
2022/10/11	10	26.17	1	25.95	25.95	9	6,412	0.14%
2022/10/07	3	27.85	0	0.00	27.90	3	6,459	0.05%
2022/10/06	3	28.27	0	0.00	28.25	3	6,597	0.05%
2022/09/27	15	28.95	0	0.00	29.00	15	6,779	0.22%
2022/09/26	10	29.45	0	0.00	29.25	10	6,818	0.15%
2022/09/23	3	31.22	1	31.10	30.50	2	6,879	0.03%
2022/09/22	2	30.80	1	31.30	31.55	1	6,956	0.01%
2022/09/21	8	31.96	3	31.40	31.30	5	7,035	0.07%
2022/09/20	2	31.55	1	31.75	31.85	1	7,069	0.01%
2022/09/19	5	31.65	0	0.00	31.35	5	7,233	0.07%
2022/09/16	5	32.00	1	32.40	31.65	4	7,247	0.06%
2022/09/15	6	33.51	16	33.54	32.50	-10	7,191	-0.14%
2022/09/14	1	33.15	0	0.00	33.15	1	7,084	0.01%
2022/09/13	0	0.00	1	32.75	32.75	-1	7,032	-0.01%
2022/09/12	0	0.00	7	33.00	32.65	-7	7,037	-0.10%
2022/09/07	5	31.80	0	0.00	32.00	5	7,020	0.07%
2022/09/06	7	32.29	0	0.00	31.70	7	7,026	0.10%
2022/09/05	1	33.05	1	32.60	32.55	0	6,985	0.00%
2022/09/02	6	32.65	6.6	32.62	32.50	-0.6	6,875	-0.01%
2022/09/01	7	32.95	13	33.51	32.90	-6	6,832	-0.09%
2022/08/31	11	33.02	4.1	32.89	33.40	6.9	6,709	0.10%
2022/08/30	6	32.07	7	31.86	32.70	-1	6,537	-0.02%
2022/08/29	3.1	30.00	0	0.00	30.70	3.1	6,330	0.05%
2022/08/26	1.1	31.35	0	0.00	31.15	1.1	6,281	0.02%
2022/08/25	3	32.83	5	32.60	32.05	-2	6,172	-0.03%
2022/08/24	2	31.70	0	0.00	31.55	2	5,839	0.03%
2022/08/23	1.1	31.45	0	0.00	31.35	1.1	5,778	0.02%
2022/08/22	3.3	31.98	2	32.05	32.25	1.3	5,735	0.02%
2022/08/19	3	31.82	12	31.67	31.95	-9	5,510	-0.16%
2022/08/18	0	0.00	1	29.25	30.15	-1	5,293	-0.02%
2022/08/16	8	30.41	5	31.56	29.70	3	5,316	0.06%
2022/08/15	2	30.65	0	0.00	30.50	2	5,074	0.04%
2022/08/10	0	0.00	5	29.85	29.55	-5	4,904	-0.10%
2022/08/09	0	0.00	5	29.30	29.75	-5	4,841	-0.10%
2022/08/08	5	28.45	0	0.00	28.75	5	4,707	0.11%
2022/08/04	10	27.55	0	0.00	28.00	10	4,658	0.21%
2022/08/01	0	0.00	13	29.43	29.20	-13	4,547	-0.29%
2022/07/29	3	30.98	7	31.11	30.35	-4	4,473	-0.09%
2022/07/28	2	30.48	5	30.25	30.30	-3	4,297	-0.07%
2022/07/27	5	29.50	5	29.65	29.95	0	4,222	0.00%
2022/07/20	11	30.55	15	30.45	30.35	-4	3,972	-0.10%
2022/07/19	1	29.90	16	29.74	29.80	-15	3,873	-0.39%
2022/07/18	23	29.39	35.1	29.38	29.40	-12.1	3,783	-0.32%
2022/07/15	5	27.95	10	28.10	28.00	-5	3,622	-0.14%
2022/07/14	1	27.45	1	27.30	27.70	0	3,502	0.00%
2022/07/13	7	26.01	0	0.00	26.95	7	3,340	0.21%
2022/07/12	10	26.30	0	0.00	25.75	10	3,264	0.31%
2022/07/11	11	28.23	0	0.00	28.10	11	3,209	0.34%
2022/07/08	1	27.30	1	27.00	27.40	0	3,106	0.00%
2022/07/06	5	26.10	8	26.17	26.05	-3	3,015	-0.10%
2022/07/05	20	27.39	12	27.79	26.30	8	2,977	0.27%
2022/07/01	8	29.41	1	29.00	28.55	7	2,680	0.26%
2022/06/30	7	30.71	5	30.98	30.35	2	2,549	0.08%
2022/06/29	8	30.66	10	30.64	30.95	-2	2,437	-0.08%
2022/06/28	8	29.80	5	30.30	30.65	3	2,326	0.13%
2022/06/27	15	29.42	36	29.93	30.05	-21	2,151	-0.98%
2022/06/22	4	27.53	0	0.00	27.40	4	1,922	0.21%
2022/06/21	4	27.33	2	27.30	27.80	2	1,921	0.10%
2022/06/20	4	27.90	2	28.10	27.65	2	1,904	0.11%
2022/06/17	0	0.00	3	27.72	28.15	-3	1,858	-0.16%
2022/06/16	0	0.00	4	28.44	27.10	-4	1,801	-0.22%
2022/06/14	1	28.20	9	28.19	28.15	-8	1,842	-0.43%
2022/06/13	0	0.00	3	28.00	28.00	-3	1,803	-0.17%
2022/06/09	0.1	27.65	9	27.69	27.75	-8.9	1,728	-0.51%
2022/06/08	0	0.00	6	27.26	27.10	-6	1,609	-0.37%
2022/06/06	5	26.94	1	26.90	26.60	4	1,658	0.24%
2022/06/02	0	0.00	2	26.70	26.65	-2	1,661	-0.12%
2022/06/01	0	0.00	1	26.45	26.45	-1	1,660	-0.06%
2022/05/31	1	26.40	0	0.00	26.40	1	1,677	0.06%
2022/05/30	0	0.00	11	26.40	26.50	-11	1,671	-0.66%
2022/05/27	8	26.01	0	0.00	25.80	8	1,647	0.49%
2022/05/26	0	0.00	50	26.29	25.90	-50	1,705	-2.93%
2022/05/25	0	0.00	13	26.02	25.40	-13	1,690	-0.77%
2022/05/24	0	0.00	1.1	25.05	25.00	-1.1	1,749	-0.06%
2022/05/23	6	24.83	0	0.00	25.00	6	1,815	0.33%
2022/05/20	0	0.00	1	24.70	24.60	-1	1,850	-0.05%
2022/05/12	1	22.70	0	0.00	22.50	1	2,377	0.04%
2022/05/10	2	23.00	0	0.00	23.15	2	2,401	0.08%
2022/04/29	5	23.60	0	0.00	23.35	5	2,523	0.20%
2022/04/22	0	0.00	0	24.75	24.25	0	2,824	0.00%
2022/04/20	3	24.70	0	0.00	24.65	3	2,886	0.10%
2022/04/18	0	24.30	0	0.00	24.10	0	2,987	0.00%
2022/04/15	0.1	24.75	0	0.00	24.60	0.1	3,125	0.00%
2022/04/12	3	24.05	0	0.00	24.05	3	3,359	0.09%
2022/04/08	2	24.95	0	0.00	25.20	2	3,899	0.05%
2022/04/07	0	0.00	20	25.66	24.90	-20	3,985	-0.50%
2022/04/01	5	25.80	0	0.00	25.90	5	4,586	0.11%
2022/03/30	0	0.00	5	26.20	26.40	-5	4,643	-0.11%
2022/03/28	5	26.05	0	0.00	26.15	5	4,657	0.11%
2022/03/25	5	26.50	0	0.00	26.25	5	4,658	0.11%
2022/03/24	0	0.00	6	26.56	26.65	-6	4,645	-0.13%
2022/03/21	0	0.00	10	26.80	26.20	-10	4,789	-0.21%
2022/03/17	26	26.41	10	26.38	26.20	16	4,800	0.33%
2022/03/10	0	0.00	2	25.88	25.80	-2	4,732	-0.04%
2022/03/08	5	23.65	0	0.00	23.55	5	4,670	0.11%
2022/03/07	0	0.00	1	24.85	24.80	-1	4,639	-0.02%
2022/03/04	0	26.15	0	0.00	25.85	0	4,632	0.00%
2022/03/03	10	25.95	1	25.95	25.80	9	4,610	0.20%
2022/03/01	2	25.95	0	0.00	26.00	2	4,646	0.04%
2022/02/25	5	25.40	0	0.00	25.60	5	4,582	0.11%
2022/02/24	5.1	26.59	4	27.14	25.90	1.1	4,501	0.02%
2022/02/23	1	26.40	2	26.70	26.85	-1	4,378	-0.02%
2022/02/22	6	26.04	0	0.00	25.85	6	4,351	0.14%
2022/02/21	25	26.69	0	0.00	26.55	25	4,480	0.56%
2022/02/18	22	26.35	25	27.24	27.20	-3	4,619	-0.06%
2022/02/17	22	27.10	2	27.30	26.70	20	4,659	0.43%
2022/02/16	3	25.90	0	0.00	25.85	3	4,741	0.06%
2022/02/15	2	26.13	0	0.00	26.05	2	4,714	0.04%
2022/02/14	2	26.05	0	0.00	26.10	2	4,724	0.04%
2022/02/10	2	26.45	0	0.00	26.40	2	4,743	0.04%
2022/02/09	1	26.80	0	0.00	26.80	1	4,748	0.02%
2022/01/26	3	26.08	0	0.00	26.00	3	4,919	0.06%
2022/01/20	1	27.70	0	0.00	27.30	1	5,529	0.02%
2022/01/19	5	28.10	5	28.35	27.95	0	5,495	0.00%
2022/01/17	25	27.85	1	27.15	27.85	24	5,477	0.44%
2022/01/14	2	26.80	0	0.00	26.85	2	5,425	0.04%
2022/01/11	4	28.66	0	0.00	28.45	4	5,429	0.07%
2022/01/10	2	28.93	12	28.75	28.70	-10	5,401	-0.19%
2022/01/07	10	27.65	0	0.00	27.55	10	5,316	0.19%
2022/01/06	0	0.00	7	28.95	28.50	-7	5,372	-0.13%
2022/01/05	5	28.35	0	0.00	28.80	5	5,455	0.09%
2022/01/04	14	28.40	17	28.74	29.30	-3	5,337	-0.06%
2022/01/03	14	29.99	17	30.27	28.50	-3	5,174	-0.06%
2021/12/30	12	28.68	10	28.43	28.40	2	4,886	0.04%
2021/12/29	29	28.25	30	28.10	28.55	-1	4,837	-0.02%
2021/12/28	7	28.38	10	28.10	28.40	-3	4,602	-0.07%
2021/12/24	1	26.40	0	0.00	26.45	1	4,485	0.02%
2021/12/23	5	26.75	0	0.00	26.45	5	4,643	0.11%
2021/12/22	0	0.00	5	26.35	26.20	-5	4,880	-0.10%
2021/12/16	5	27.10	0	0.00	26.65	5	6,068	0.08%
2021/12/15	1	25.90	8	26.87	26.90	-7	5,958	-0.12%
2021/12/13	6	27.00	2	26.90	26.65	4	5,937	0.07%
2021/12/10	1	26.55	11	26.50	26.40	-10	5,943	-0.17%
2021/12/09	1	26.10	20	26.32	25.90	-19	5,921	-0.32%
2021/12/08	20	25.81	0	0.00	25.60	20	5,915	0.34%
2021/12/07	5	25.85	0	0.00	26.10	5	5,920	0.08%
2021/12/03	0	0.00	20	26.60	26.35	-20	6,066	-0.33%
2021/12/02	0	0.00	26	26.38	26.00	-26	6,059	-0.43%
2021/12/01	20	26.05	0	0.00	26.40	20	6,112	0.33%
2021/11/30	0	0.00	36	26.68	26.40	-36	6,272	-0.57%
2021/11/24	0	0.00	2	26.80	26.75	-2	6,483	-0.03%
2021/11/23	5	26.85	0	0.00	26.85	5	6,563	0.08%
2021/11/22	0	0.00	15	27.53	27.00	-15	6,577	-0.23%
2021/11/19	0	0.00	21	27.73	26.95	-21	6,592	-0.32%
2021/11/18	90	28.02	25	27.75	27.45	65	6,548	0.99%
2021/11/17	9	28.55	117	28.82	29.00	-108	6,373	-1.69%	大賣/鉅額交易
2021/11/16	133	28.31	11	28.28	28.25	122	6,195	1.97%	大買/鉅額交易
2021/11/15	9	28.11	82	28.25	28.25	-73	5,960	-1.22%
2021/11/09	4	26.85	1	26.90	26.65	3	5,720	0.05%
2021/11/05	0	0.00	13	27.00	27.15	-13	5,782	-0.22%
2021/11/04	23	27.53	9	27.44	27.20	14	5,946	0.24%
2021/11/03	5	26.55	2	26.55	27.00	3	5,932	0.05%
2021/11/02	5	26.78	1	26.50	26.60	4	6,019	0.07%
2021/11/01	4	27.76	17	28.05	27.65	-13	5,992	-0.22%
2021/10/29	11	27.63	6	27.38	27.80	5	5,863	0.09%
2021/10/28	2	26.30	0	0.00	26.00	2	5,557	0.04%
2021/10/26	2	26.33	2	26.35	26.20	0	6,036	0.00%
2021/10/25	1	26.25	0	0.00	26.40	1	6,066	0.02%
2021/10/22	5	26.15	0	0.00	26.20	5	6,040	0.08%
2021/10/21	3	26.68	4	26.80	26.40	-1	6,048	-0.02%
2021/10/20	5	26.86	1	26.65	26.50	4	6,082	0.07%
2021/10/19	12	26.94	0	0.00	26.85	12	6,252	0.19%
2021/10/15	5	26.80	0	0.00	26.90	5	6,202	0.08%
2021/10/14	0	0.00	3	26.83	26.55	-3	6,182	-0.05%
2021/10/13	8	26.76	11	26.81	27.35	-3	6,140	-0.05%
2021/10/08	5	27.04	0	0.00	26.30	5	6,217	0.08%
2021/10/06	2	25.85	0	0.00	25.80	2	6,134	0.03%
2021/10/04	7	26.21	0	0.00	26.05	7	6,021	0.12%
2021/10/01	3	28.23	8	27.69	26.55	-5	5,962	-0.08%
2021/09/30	1	28.50	5	28.44	27.75	-4	5,796	-0.07%
2021/09/29	32	28.65	39	28.76	28.30	-7	5,625	-0.12%
2021/09/28	16	28.57	1	27.75	29.15	15	5,360	0.28%
2021/09/27	23	28.84	16	28.70	28.55	7	5,168	0.14%
2021/09/24	2	27.45	46	26.91	27.85	-44	4,704	-0.94%
2021/09/23	10	26.25	7	25.71	26.25	3	4,262	0.07%
2021/09/22	2	24.30	0	0.00	24.50	2	4,159	0.05%
2021/09/17	4	25.06	0	0.00	25.20	4	4,148	0.10%
2021/09/16	18	25.84	2	26.05	25.50	16	4,137	0.39%
2021/09/15	3	25.47	5	26.34	26.50	-2	4,097	-0.05%
2021/09/14	1	25.00	0	0.00	25.15	1	4,054	0.02%
2021/09/08	1	27.45	4	27.41	26.35	-3	3,970	-0.08%
2021/09/07	15	26.78	3	27.05	26.95	12	3,841	0.31%
2021/09/06	0	0.00	38	27.42	26.85	-38	3,802	-1.00%
2021/09/03	4	27.60	23	27.53	27.70	-19	3,735	-0.51%
2021/09/02	9	26.72	10	27.53	26.85	-1	3,561	-0.03%
2021/09/01	0	0.00	5	27.17	27.15	-5	3,490	-0.14%
2021/08/31	4	26.29	4	26.54	27.15	0	3,446	0.00%
2021/08/30	27	27.36	42	27.32	26.60	-15	3,386	-0.44%
2021/08/27	5	25.10	9	25.17	25.35	-4	3,222	-0.12%
2021/08/26	5	24.05	5	24.42	24.20	0	3,119	0.00%
2021/08/25	12	23.88	6	23.80	23.85	6	3,083	0.19%
2021/08/23	0	0.00	1	23.00	23.05	-1	3,030	-0.03%
2021/08/20	0	0.00	1	22.10	22.30	-1	3,024	-0.03%
2021/08/18	2	21.75	1	22.05	23.15	1	3,013	0.03%
2021/08/17	2	22.55	0	0.00	22.65	2	2,993	0.07%
2021/08/16	3	24.20	0	0.00	23.90	3	2,965	0.10%
2021/08/13	3	24.40	1	25.35	25.05	2	2,944	0.07%
2021/08/11	4	24.13	0.1	24.55	24.00	3.9	2,896	0.13%
2021/08/10	83	25.63	90	25.91	25.35	-7	2,843	-0.25%
2021/08/09	0	0.00	21	28.12	28.15	-21	2,685	-0.78%
2021/08/06	11.1	27.95	10	28.10	28.15	1.1	2,582	0.04%
2021/08/05	12	27.48	12	27.91	27.30	0	2,479	0.00%
2021/08/04	1	27.60	5	28.45	27.60	-4	2,477	-0.16%
2021/08/03	8	28.20	1	28.10	28.15	7	2,420	0.29%
2021/08/02	66	28.01	64	28.36	28.10	2	2,336	0.09%
2021/07/30	67	26.28	17	26.41	26.90	50	2,006	2.49%
2021/07/29	0	0.00	7	24.61	25.10	-7	1,825	-0.38%
2021/07/28	5	23.55	2	23.40	23.70	3	1,765	0.17%
2021/07/27	5	23.90	0	0.00	24.30	5	1,782	0.28%
2021/07/23	7	24.86	32	24.88	25.20	-25	1,739	-1.44%
2021/07/21	8	23.77	0	0.00	23.35	8	1,577	0.51%
2021/07/20	6	24.33	0	0.00	24.15	6	1,581	0.38%
2021/07/19	14	24.02	2	24.83	24.85	12	1,566	0.77%
2021/07/16	27	23.91	2	23.95	23.80	25	1,532	1.63%
2021/07/15	15	23.73	23	24.17	24.50	-8	1,480	-0.54%
2021/07/14	24	21.83	0	0.00	22.30	24	1,353	1.77%
2021/07/13	23	22.34	0	0.00	22.05	23	1,368	1.68%
2021/07/12	29	22.32	0	0.00	22.40	29	1,421	2.04%
2021/06/30	2	22.80	0	0.00	22.70	2	1,822	0.11%
2021/06/22	6	23.00	0	0.00	22.80	6	1,995	0.30%
2021/06/17	0	0.00	1	22.70	22.60	-1	2,225	-0.04%
2021/06/16	10	23.00	10	23.03	22.85	0	2,285	0.00%
2021/05/26	1	22.70	1	22.90	23.00	0	3,064	0.00%
2021/05/24	0	0.00	2	22.70	22.40	-2	3,103	-0.06%
2021/05/17	2	19.50	0	0.00	19.05	2	3,249	0.06%
2021/05/12	8	21.64	3	21.40	21.65	5	3,244	0.15%
2021/05/11	4	23.40	0	0.00	23.15	4	3,236	0.12%
2021/05/06	2	24.15	0	0.00	24.65	2	3,831	0.05%
2021/05/04	10	24.69	0	0.00	24.55	10	3,885	0.26%
2021/04/23	2	26.15	0	0.00	26.60	2	4,347	0.05%
2021/04/22	1	26.50	1	27.50	26.50	0	4,470	0.00%
2021/04/16	1	27.60	0	0.00	27.85	1	4,641	0.02%
2021/04/15	0	0.00	2	27.70	27.95	-2	4,640	-0.04%
2021/04/14	1	26.65	0	0.00	28.00	1	4,652	0.02%
2021/04/13	0	0.00	3	28.90	28.15	-3	4,708	-0.06%
2021/04/12	0	0.00	2	29.30	28.60	-2	4,695	-0.04%
2021/04/08	0	0.00	20	28.98	28.85	-20	4,623	-0.43%
2021/04/07	1	27.80	0	0.00	28.05	1	4,576	0.02%
2021/03/31	0	27.40	0	0.00	27.20	0	4,545	0.00%
2021/03/26	0	0.00	1	27.20	27.55	-1	4,486	-0.02%
2021/03/23	5	27.54	0	0.00	27.10	5	4,538	0.11%
2021/03/22	4	28.53	0	0.00	28.45	4	4,594	0.09%
2021/03/19	3	28.50	3	28.25	28.25	0	4,500	0.00%
2021/03/15	5	28.10	0	0.00	27.85	5	4,656	0.11%
2021/03/08	0	0.00	21	26.85	27.00	-21	4,793	-0.44%
2021/03/05	3	27.00	2	26.60	27.60	1	4,795	0.02%
2021/02/25	0	0.00	1	25.35	25.70	-1	5,065	-0.02%
2021/02/19	2	25.60	0	0.00	25.70	2	5,983	0.03%
2021/02/18	10	25.49	10	25.02	25.50	0	6,045	0.00%
2021/02/17	2	24.35	2	24.10	24.25	0	6,075	0.00%
2021/02/03	5	23.74	7	23.90	23.85	-2	6,183	-0.03%
2021/02/02	27	23.08	25	22.73	23.60	2	6,271	0.03%
2021/02/01	1	22.50	0	0.00	22.50	1	6,330	0.02%
2021/01/28	4	24.15	4	23.99	23.55	0	6,283	0.00%
2021/01/22	8	23.94	8	24.15	24.00	0	6,440	0.00%
2021/01/21	7	23.60	7	24.11	24.00	0	6,597	0.00%
2021/01/20	10	23.58	10	24.10	23.50	0	7,039	0.00%
2021/01/19	2	24.78	3	24.82	24.45	-1	7,090	-0.01%
2021/01/18	65	22.18	66	22.33	25.65	-1	7,289	-0.01%
2021/01/15	1	24.95	0	0.00	24.50	1	7,472	0.01%
2021/01/14	8	26.25	8	26.31	26.10	0	7,616	0.00%
2021/01/13	14	26.44	75	26.17	26.00	-61	7,644	-0.80%
2021/01/12	1	27.85	1	28.10	27.25	0	7,628	0.00%
2021/01/05	0	0.00	10	30.30	30.55	-10	8,375	-0.12%
2020/12/28	2	30.10	2	30.25	30.15	0	9,367	0.00%
2020/12/25	0	0.00	1	29.50	29.20	-1	9,453	-0.01%
2020/12/24	7	29.41	7	29.49	29.40	0	9,529	0.00%
2020/12/23	12	28.60	14	28.66	29.30	-2	9,655	-0.02%
2020/12/21	0	0.00	1	29.05	29.30	-1	11,007	-0.01%
2020/12/16	103	30.60	113	30.30	30.15	-10	11,178	-0.09%	大買/大賣/
2020/12/15	22	29.14	32	29.50	29.15	-10	11,149	-0.09%
2020/12/14	17	29.23	17	29.10	29.20	0	11,272	0.00%
2020/12/11	10	29.20	10.9	29.73	29.15	-0.9	11,322	-0.01%
2020/12/10	34	29.60	26	29.79	29.70	8	11,414	0.07%
2020/12/09	3	30.13	22	30.38	30.75	-19	11,468	-0.17%
2020/12/08	20	29.00	20	28.95	29.00	0	11,434	0.00%
2020/12/07	25	29.06	25	28.57	28.90	0	11,492	0.00%
2020/12/04	9	28.54	9	28.94	28.60	0	11,589	0.00%
2020/12/03	24	28.88	24	28.57	28.80	0	11,760	0.00%
2020/12/02	6	28.45	11	28.77	28.45	-5	11,930	-0.04%
2020/12/01	4	28.41	5	28.76	29.35	-1	12,367	-0.01%
2020/11/30	1	28.60	0	0.00	28.60	1	12,822	0.01%
2020/11/27	5	29.19	6	29.33	29.15	-1	13,012	-0.01%
2020/11/26	43	30.08	4	29.96	29.45	39	13,112	0.30%
2020/11/25	53	28.42	34	28.30	29.40	19	13,214	0.14%
2020/11/24	11	30.83	1	30.95	30.50	10	13,074	0.08%
2020/11/23	2	30.80	5	30.73	30.80	-3	13,164	-0.02%
2020/11/20	4	31.39	3	31.53	30.80	1	13,861	0.01%
2020/11/19	150	30.67	135	30.62	31.00	15	13,900	0.11%	大買/大賣/
2020/11/18	33	32.78	32	32.73	32.55	1	13,522	0.01%
2020/11/17	0	0.00	20	37.00	36.15	-20	13,395	-0.15%
2020/11/10	2	36.25	7	36.39	36.15	-5	14,618	-0.03%
2020/11/09	32	37.36	7	37.37	37.25	25	14,931	0.17%
2020/11/06	1	35.95	0	0.00	36.15	1	15,233	0.01%
2020/11/05	0	0.00	10	37.00	36.75	-10	15,914	-0.06%
2020/11/04	1	36.95	1	37.40	36.80	0	15,893	0.00%
2020/11/03	12	36.53	14.4	36.51	37.20	-2.4	16,057	-0.01%
2020/10/30	5	37.32	3	37.60	36.55	2	16,172	0.01%
2020/10/29	2	37.13	20	36.90	37.95	-18	16,032	-0.11%
2020/10/28	29	37.54	33	38.41	37.05	-4	15,940	-0.03%
2020/10/27	7	36.46	0	0.00	36.85	7	15,541	0.05%
2020/10/26	10	36.00	0	0.00	36.30	10	15,581	0.06%
2020/10/23	1	33.90	13	35.23	36.00	-12	15,291	-0.08%
2020/10/22	3	33.47	9	33.22	33.00	-6	14,867	-0.04%
2020/10/21	20	32.85	1	32.40	33.00	19	14,600	0.13%
2020/10/19	32	32.62	32	33.35	32.65	0	14,460	0.00%
2020/10/16	4	33.19	10	32.35	33.15	-6	14,423	-0.04%
2020/10/15	5	32.45	21	32.56	33.15	-16	14,187	-0.11%
2020/10/14	11	32.40	9	32.87	32.30	2	14,049	0.01%
2020/10/13	12	32.19	5	32.07	31.75	7	13,853	0.05%
2020/10/12	3	31.38	17	30.64	32.20	-14	13,665	-0.10%
2020/10/07	1	30.00	0	0.00	30.00	1	13,332	0.01%
2020/10/06	33	30.30	29	30.56	29.90	4	13,297	0.03%
2020/10/05	16	29.80	2	30.00	29.60	14	13,095	0.11%
2020/09/30	2	27.80	2	28.05	28.30	0	13,009	0.00%
2020/09/25	73	30.02	85	30.17	27.15	-12	12,999	-0.09%
2020/09/24	4	28.83	19	28.75	29.00	-15	11,943	-0.13%
2020/09/23	5	28.20	0	0.00	28.20	5	11,760	0.04%
2020/09/22	0	0.00	1	27.60	27.95	-1	11,712	-0.01%
2020/09/21	1	28.45	1	27.95	27.80	0	11,732	0.00%
2020/09/18	0	0.00	10	28.25	28.20	-10	11,688	-0.09%
2020/09/17	1	27.80	3	27.50	28.10	-2	11,712	-0.02%
2020/09/16	2	27.03	23	27.00	26.80	-21	11,571	-0.18%
2020/09/15	4	27.01	6	27.01	26.50	-2	11,517	-0.02%
2020/09/14	10	25.25	10	26.05	26.15	0	11,405	0.00%
2020/09/11	2	26.58	4	26.23	26.00	-2	11,235	-0.02%
2020/09/10	2	27.20	1	27.45	26.90	1	11,123	0.01%
2020/09/09	0	0.00	2	27.73	27.50	-2	11,045	-0.02%
2020/09/08	26	27.61	12	27.74	27.10	14	10,906	0.13%
2020/09/07	25	29.37	20	28.90	28.70	5	10,716	0.05%
2020/09/04	28	28.63	43	29.09	29.60	-15	10,534	-0.14%
2020/09/03	33	28.72	12	29.31	29.00	21	10,036	0.21%
2020/09/02	1	27.05	1	27.10	28.00	0	9,499	0.00%
2020/09/01	1	27.60	21	27.70	27.00	-20	9,447	-0.21%
2020/08/31	0	0.00	3	26.85	27.20	-3	9,337	-0.03%
2020/08/28	0	0.00	5	26.35	26.50	-5	9,153	-0.05%
2020/08/27	1	25.90	1	25.55	25.75	0	9,005	0.00%
2020/08/26	68	26.75	49	27.20	25.75	19	8,866	0.21%
2020/08/25	47	25.64	52	25.70	26.05	-5	8,134	-0.06%
2020/08/21	22	24.31	0	0.00	23.50	22	7,980	0.28%
2020/08/20	30	23.73	30	24.02	23.40	0	7,820	0.00%
2020/08/19	6	25.96	4.5	25.98	25.90	1.5	7,567	0.02%
2020/08/18	13	25.91	2	25.23	25.80	11	7,345	0.15%
2020/08/17	18	25.18	24	25.49	25.10	-6	7,016	-0.09%
2020/08/14	0	0.00	10	24.15	24.15	-10	6,639	-0.15%
2020/08/13	14	24.69	13	25.00	23.85	1	6,448	0.02%
2020/08/12	8	23.60	9	22.74	24.00	-1	6,039	-0.02%
2020/08/11	105	23.99	103	24.08	21.90	2	5,662	0.04%	大買/大賣/
2020/08/10	37	22.24	36	22.36	22.85	1	4,937	0.02%
2020/08/07	1	20.00	3	20.03	20.80	-2	4,861	-0.04%
2020/08/06	0	0.00	16	19.33	19.35	-16	4,793	-0.33%
2020/08/05	1	19.05	16	19.24	19.30	-15	4,725	-0.32%
2020/08/04	0	0.00	7	18.41	18.55	-7	4,700	-0.15%
2020/08/03	0	0.00	10	18.35	18.30	-10	4,731	-0.21%
2020/07/31	0	0.00	5	18.00	17.95	-5	4,808	-0.10%
2020/07/30	1	18.00	12	17.97	17.95	-11	4,948	-0.22%
2020/07/29	0	0.00	2	16.60	17.00	-2	4,785	-0.04%
2020/07/28	0	0.00	1	16.40	16.25	-1	4,737	-0.02%
2020/07/24	0	0.00	2	16.45	16.65	-2	4,754	-0.04%
2020/07/22	4	16.28	5	16.35	16.70	-1	4,742	-0.02%
2020/07/17	0	0.00	22	15.79	15.50	-22	4,627	-0.48%
2020/07/16	1	15.65	0	0.00	16.10	1	4,610	0.02%
2020/07/15	5	15.45	0	0.00	15.70	5	4,578	0.11%
2020/07/14	16	15.83	0	0.00	15.70	16	4,630	0.35%
2020/07/13	6	16.28	0	0.00	16.35	6	4,586	0.13%
2020/07/10	2	16.68	5	16.65	16.60	-3	4,545	-0.07%
2020/07/09	2	18.78	6	18.65	18.65	-4	4,420	-0.09%
2020/07/08	0	0.00	10	19.00	18.90	-10	4,246	-0.24%
2020/07/07	12	18.99	16	19.17	18.95	-4	4,145	-0.10%
2020/07/06	36	19.20	26	19.23	19.40	10	4,033	0.25%
2020/07/03	0	0.00	5	18.85	18.80	-5	3,932	-0.13%
2020/07/01	5	18.15	0	0.00	18.10	5	3,798	0.13%
2020/06/30	0	0.00	2	18.20	18.05	-2	3,765	-0.05%
2020/06/24	0	0.00	1	17.35	17.65	-1	3,654	-0.03%
2020/06/22	5	17.45	0	0.00	17.35	5	3,524	0.14%
2020/06/19	6	17.39	0	0.00	17.35	6	3,554	0.17%
2020/06/18	16	17.22	0	0.00	17.25	16	3,587	0.45%
2020/06/17	5	17.15	0	0.00	17.10	5	3,611	0.14%
2020/06/16	10	17.13	0	0.00	17.10	10	3,666	0.27%
2020/06/15	5	16.95	0	0.00	16.95	5	3,718	0.13%
2020/06/11	5	17.15	0	0.00	16.85	5	3,736	0.13%
2020/06/10	5	17.40	25	17.37	17.35	-20	3,742	-0.53%
2020/06/09	7	17.67	10	17.75	17.55	-3	3,811	-0.08%
2020/06/08	5	17.99	0	0.00	17.85	5	3,848	0.13%
2020/06/05	5	17.50	0	0.00	17.55	5	3,677	0.14%
2020/06/04	5	17.30	0	0.00	17.35	5	3,669	0.14%
2020/06/03	5	17.40	0	0.00	17.45	5	3,717	0.13%
2020/05/29	3	17.50	1	17.40	17.35	2	3,982	0.05%
2020/05/28	10	17.03	0	0.00	16.90	10	3,864	0.26%
2020/05/26	10	17.40	0	0.00	17.20	10	3,978	0.25%
2020/05/25	5	17.10	0	0.00	17.10	5	3,901	0.13%
2020/05/20	5	16.75	0	0.00	16.80	5	3,954	0.13%
2020/05/15	0	0.00	15	17.02	16.85	-15	4,230	-0.35%
2020/05/13	11	17.48	70	17.23	17.35	-59	4,454	-1.32%
2020/05/12	0	0.00	20	16.85	16.75	-20	4,257	-0.47%
2020/05/11	5	17.95	40	17.55	17.50	-35	4,161	-0.84%
2020/05/08	0	0.00	2	17.30	17.30	-2	3,963	-0.05%
2020/05/07	0	0.00	5	17.30	17.40	-5	3,873	-0.13%
2020/05/06	0	0.00	33	16.56	16.95	-33	3,715	-0.89%
2020/05/05	1	15.35	0	0.00	15.45	1	3,530	0.03%
2020/05/04	5	15.20	0	0.00	15.30	5	3,536	0.14%
2020/04/29	25	15.40	0	0.00	15.35	25	3,549	0.70%
2020/04/28	0	0.00	7	15.40	15.50	-7	3,573	-0.20%
2020/04/17	7	15.60	0	0.00	15.00	7	3,963	0.18%
2020/04/16	5	14.55	0	0.00	14.60	5	3,991	0.13%
2020/04/14	0	0.00	10	14.55	14.55	-10	4,053	-0.25%
2020/04/08	5	14.40	1	14.45	14.50	4	4,304	0.09%
2020/03/31	1	14.05	0	0.00	13.95	1	4,419	0.02%
2020/03/30	5	13.85	0	0.00	13.95	5	4,395	0.11%
2020/03/20	10	14.00	0	0.00	13.75	10	4,208	0.24%
2020/03/16	5	14.30	0	0.00	14.35	5	3,994	0.13%
2020/03/13	10	13.68	0	0.00	14.10	10	3,956	0.25%
2020/03/12	5	15.38	12	15.15	15.15	-7	3,859	-0.18%
2020/03/11	10	16.05	0	0.00	15.95	10	3,778	0.26%
2020/03/10	5	15.90	0	0.00	16.40	5	3,750	0.13%
2020/03/09	17	16.20	0	0.00	15.95	17	3,708	0.46%
2020/03/06	10	16.75	5	16.75	16.75	5	3,635	0.14%
2020/03/05	0	0.00	10	17.13	16.95	-10	3,607	-0.28%
2020/03/04	10	16.30	25	16.73	17.00	-15	3,478	-0.43%
2020/03/03	0	0.00	10	16.25	16.10	-10	3,298	-0.30%
2020/02/27	25	15.89	0	0.00	15.75	25	3,226	0.77%
2020/02/25	0	0.00	20	16.49	16.80	-20	3,109	-0.64%
2020/02/24	5	16.55	0	0.00	16.70	5	3,081	0.16%
2020/02/21	5	16.95	0	0.00	16.90	5	3,048	0.16%
2020/02/19	5	16.85	0	0.00	17.10	5	2,859	0.17%
2020/02/18	5	17.25	10	17.35	17.20	-5	2,789	-0.18%
2020/02/17	10	16.95	0	0.00	17.20	10	2,656	0.38%
2020/02/13	5	15.70	10	15.70	15.70	-5	2,339	-0.21%
2020/02/12	5	15.80	0	0.00	15.75	5	2,368	0.21%
2020/02/06	15	15.97	0	0.00	15.95	15	2,732	0.55%
2020/02/05	5	15.55	0	0.00	15.50	5	2,700	0.19%
2020/02/04	10	15.88	15	15.85	15.75	-5	2,676	-0.19%
2020/02/03	10	15.30	0	0.00	15.80	10	2,657	0.38%
2020/01/30	10	15.75	10	15.95	15.45	0	2,585	0.00%
2020/01/20	0	0.00	3	17.20	17.15	-3	2,514	-0.12%
2020/01/17	1	16.90	5	17.30	16.95	-4	2,533	-0.16%
2020/01/15	5	16.55	0	0.00	16.60	5	2,449	0.20%
2020/01/14	0	0.00	3	16.60	16.55	-3	2,432	-0.12%
2020/01/13	15	16.90	0	0.00	16.75	15	2,436	0.62%
2020/01/10	2	16.35	0	0.00	16.30	2	2,313	0.09%
2020/01/09	3	15.95	2	16.10	16.00	1	2,221	0.05%
2020/01/08	5	15.95	0	0.00	15.90	5	2,195	0.23%
2020/01/07	15	15.95	0	0.00	16.05	15	2,187	0.69%
2020/01/06	5	15.55	10	15.50	15.55	-5	2,132	-0.23%
2020/01/03	0	0.00	10	15.93	15.95	-10	2,108	-0.47%
2020/01/02	0	0.00	6	16.20	16.20	-6	2,077	-0.29%
2019/12/31	10	15.90	5	16.05	15.85	5	1,981	0.25%
2019/12/30	18	15.79	5	15.90	15.85	13	1,928	0.67%
2019/12/27	2	15.00	0	0.00	14.95	2	1,765	0.11%
2019/12/25	3	14.90	0	0.00	14.90	3	1,768	0.17%
2019/12/18	1	14.85	0	0.00	14.85	1	1,835	0.05%
2019/12/11	2	14.85	0	0.00	14.90	2	1,937	0.10%
2019/12/09	1	14.80	0	0.00	14.75	1	2,152	0.05%
2019/12/06	1	14.80	0	0.00	14.75	1	2,196	0.05%
2019/12/05	1	14.75	0	0.00	14.70	1	2,221	0.05%
2019/12/04	2	14.68	0	0.00	14.65	2	2,246	0.09%
2019/11/27	2	15.10	10	15.10	15.10	-8	2,691	-0.30%
2019/11/26	10	15.13	0	0.00	15.10	10	2,723	0.37%
2019/11/25	5	15.00	0	0.00	15.05	5	2,741	0.18%
2019/11/22	10	14.80	0	0.00	15.00	10	2,787	0.36%
2019/11/12	0	0.00	2	15.10	15.20	-2	4,098	-0.05%
2019/11/07	0	0.00	3	15.80	15.70	-3	4,215	-0.07%
2019/11/06	5	16.20	0	0.00	16.20	5	4,152	0.12%
2019/11/05	2	15.80	4	16.05	16.25	-2	4,060	-0.05%
2019/10/29	0	0.00	3	15.75	15.45	-3	3,797	-0.08%
2019/10/25	1	15.70	12	15.81	15.75	-11	3,786	-0.29%
2019/10/22	1	15.65	0	0.00	15.65	1	3,854	0.03%
2019/10/21	0	0.00	1	15.80	15.75	-1	3,863	-0.03%
2019/10/18	1	15.55	0	0.00	15.65	1	3,816	0.03%
2019/10/17	4	15.76	10	15.75	15.65	-6	3,808	-0.16%
2019/10/15	12	15.60	10	15.50	15.50	2	3,781	0.05%
2019/10/14	0	0.00	5	15.45	15.35	-5	3,729	-0.13%
2019/10/09	3	14.95	0	0.00	15.05	3	3,687	0.08%
2019/10/03	2	14.45	0	0.00	14.50	2	3,675	0.05%
2019/09/27	10	14.95	0	0.00	14.70	10	3,850	0.26%
2019/09/18	10	15.48	0	0.00	15.45	10	3,768	0.27%
2019/09/12	32	16.09	0	0.00	15.95	32	3,731	0.86%
2019/09/10	0	0.00	1	15.35	15.35	-1	3,515	-0.03%
2019/09/09	0	0.00	1	15.65	15.65	-1	3,495	-0.03%
2019/09/06	0	0.00	3	15.80	15.75	-3	3,502	-0.09%
2019/09/05	4	16.03	1	15.90	15.75	3	3,567	0.08%
2019/09/04	18	15.89	1	15.90	15.90	17	3,516	0.48%
2019/09/03	0	0.00	10	15.55	15.70	-10	3,401	-0.29%
2019/08/30	0	0.00	10	15.70	15.70	-10	3,278	-0.31%
2019/08/23	10	15.65	0	0.00	15.55	10	2,875	0.35%
2019/08/22	12	16.38	0	0.00	15.90	12	2,778	0.43%
2019/06/13	3	14.67	3	14.82	14.90	0	3,134	0.00%
2019/05/15	0	0.00	1	13.60	13.60	-1	2,782	-0.04%
2019/04/30	1	14.35	0	0.00	14.35	1	2,350	0.04%
2019/04/25	0	0.00	30	14.80	14.40	-30	2,273	-1.32%
2019/04/22	2	16.10	2	16.05	15.95	0	2,000	0.00%
2019/04/19	30	15.85	0	0.00	16.20	30	1,943	1.54%
2019/04/17	0	0.00	4	15.05	14.90	-4	1,679	-0.24%
2019/04/16	4	14.91	0	0.00	14.90	4	1,600	0.25%
2019/04/03	0	0.00	40	11.43	11.50	-40	664	-6.02%
2019/04/02	0	0.00	20	11.60	11.40	-20	650	-3.08%
2019/03/29	0	11.70	0	0.00	11.75	0	577	0.00%
2019/03/26	0	0.00	40	11.69	11.35	-40	462	-8.66%
2019/03/25	0	0.00	41	11.17	11.40	-41	369	-11.09%
2019/03/18	10	10.38	0	0.00	10.05	10	217	4.60%
2019/03/15	1	9.62	0	0.00	9.75	1	172	0.58%
2019/03/12	1	9.62	0	0.00	9.68	1	171	0.58%
2019/03/08	1	9.55	0	0.00	9.63	1	168	0.59%
2019/03/06	2	9.79	0	0.00	9.78	2	170	1.18%
2019/03/04	2	9.55	0	0.00	9.53	2	167	1.19%
2019/02/26	2	9.50	0	0.00	9.55	2	169	1.18%
2019/02/25	5	9.49	0	0.00	9.48	5	171	2.91%
2019/02/22	1	9.59	0	0.00	9.50	1	171	0.58%
2019/02/21	3	9.61	0	0.00	9.59	3	171	1.75%
2019/02/19	2	9.63	0	0.00	9.57	2	175	1.14%
2019/01/15	0	0.00	12	9.30	9.40	-12	131	-9.09%
2019/01/14	5	9.16	0	0.00	9.06	5	129	3.87%
2018/12/21	5	8.88	18	8.88	8.88	-13	181	-7.18%
2018/12/14	2	9.19	0	0.00	9.23	2	186	1.07%
2018/12/13	0	0.00	2	9.32	9.32	-2	201	-0.99%
2018/12/11	1	9.35	0	0.00	9.30	1	200	0.50%
2018/12/07	2	9.43	5	9.43	9.48	-3	201	-1.49%
2018/11/29	5	9.84	0	0.00	9.78	5	219	2.27%
2018/11/23	2	9.98	0	0.00	10.05	2	222	0.90%
2018/11/22	3	10.00	5	10.05	10.05	-2	223	-0.89%
2018/11/21	5	10.05	0	0.00	10.10	5	224	2.23%
2018/11/16	2	9.78	0	0.00	9.94	2	232	0.86%
2018/11/15	3	9.63	0	0.00	9.76	3	240	1.25%
2018/11/14	5	9.50	0	0.00	9.60	5	239	2.08%
2018/11/02	8	9.20	0	0.00	9.20	8	260	3.07%
2018/11/01	0	0.00	3	9.04	9.15	-3	263	-1.14%
2018/10/31	0	0.00	5	9.15	9.10	-5	262	-1.91%
2018/10/12	0	0.00	4.8	8.67	8.80	-4.8	368	-1.31%
2018/10/01	2	9.66	0	0.00	9.66	2	368	0.54%
2018/09/26	3	9.79	0	0.00	9.79	3	417	0.72%
2018/09/10	5	9.43	0	0.00	9.31	5	445	1.12%
2018/08/22	10	10.35	0	0.00	10.30	10	552	1.81%
2018/08/15	1	10.20	0	0.00	10.30	1	565	0.18%
2018/08/13	5	10.49	0	0.00	10.50	5	572	0.87%
2018/08/10	1	10.70	0	0.00	10.65	1	588	0.17%
2018/08/08	1	10.75	0	0.00	10.75	1	601	0.17%
2018/08/07	5	10.83	0	0.00	10.80	5	602	0.83%
2018/08/06	2	10.85	0	0.00	10.85	2	606	0.33%
2018/08/02	5	10.90	0	0.00	10.80	5	611	0.82%
2018/07/20	30	10.83	0	0.00	10.90	30	598	5.01%
2018/07/05	0	0.00	4	10.93	10.90	-4	694	-0.58%
2018/05/10	0	0.00	0.5	10.40	10.45	-0.5	715	-0.07%
2018/04/26	2	10.50	0	0.00	10.40	2	860	0.23%
2018/04/24	2	10.70	5	10.60	10.55	-3	893	-0.34%
2018/04/13	2	11.80	0	0.00	11.70	2	949	0.21%
2018/02/06	10	10.80	0	0.00	10.80	10	2,334	0.43%
2018/02/02	10	12.10	0	0.00	12.05	10	2,322	0.43%
2018/02/01	10	12.10	0	0.00	12.15	10	2,325	0.43%
2018/01/23	10	12.20	0	0.00	12.15	10	2,244	0.45%