廣運 (6125)-元大-鳳山券商分點個股進出

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
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－元大-鳳山券商分點個股進出

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

元大-鳳山券商分點個股進出
元大-鳳山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	35.1	90.95	48	91.57	90.50	-12.9	23,795	-0.05%
2024/04/24	72.1	91.26	59	91.63	90.20	13	23,062	0.06%
2024/04/23	30	86.29	23	85.77	87.40	7	21,598	0.03%
2024/04/22	14.3	86.20	12	84.17	80.60	2.2	21,112	0.01%
2024/04/19	24	86.89	25	86.08	87.30	-1	20,636	0.00%
2024/04/18	13	85.35	12	84.87	84.20	1	20,040	0.00%
2024/04/17	16	83.74	15.1	83.50	85.00	0.9	19,670	0.00%
2024/04/16	4	75.45	1	75.80	77.30	3	19,260	0.02%
2024/04/15	10.3	78.64	6	79.05	78.20	4.3	19,208	0.02%
2024/04/12	7	80.21	1	80.20	80.00	6	19,133	0.03%
2024/04/11	4	81.95	2	81.45	81.00	2	19,030	0.01%
2024/04/10	0	82.90	2	83.10	82.40	-2	19,007	-0.01%
2024/04/09	5.1	83.76	5.1	84.24	84.50	0	18,905	0.00%
2024/04/08	9	84.12	7	84.01	84.00	2	18,859	0.01%
2024/04/03	7	81.07	7	81.73	81.20	0	19,123	0.00%
2024/04/02	3	81.07	2	81.50	80.80	1	19,179	0.01%
2024/04/01	4	83.55	3	83.73	83.00	1	19,042	0.01%
2024/03/29	12	84.82	14	84.52	82.80	-2	18,968	-0.01%
2024/03/28	1	85.60	12	84.93	84.50	-11	18,697	-0.06%
2024/03/27	8	84.35	10	86.05	84.00	-2	18,565	-0.01%
2024/03/26	29	88.23	33	88.89	82.70	-4	18,330	-0.02%
2024/03/25	10	86.62	23.5	86.50	88.40	-13.5	17,386	-0.08%
2024/03/22	7	79.98	5	79.08	80.40	2	16,422	0.01%
2024/03/21	3	80.30	6	79.85	79.00	-3	16,345	-0.02%
2024/03/20	9	79.39	14	79.29	78.60	-5	16,230	-0.03%
2024/03/19	8	79.05	6	80.53	78.90	2	16,135	0.01%
2024/03/18	8	80.46	19	81.04	81.50	-11	16,027	-0.07%
2024/03/15	39	79.87	24	79.36	80.00	15	15,920	0.09%
2024/03/14	39.1	79.06	41	78.94	78.90	-1.9	15,772	-0.01%
2024/03/13	46.4	82.82	36	84.18	81.70	10.4	15,553	0.07%
2024/03/12	45	82.40	33	81.70	83.70	12	15,019	0.08%
2024/03/11	63	80.92	64.2	79.98	79.30	-1.2	14,608	-0.01%
2024/03/08	30.4	81.71	25.5	83.58	77.80	4.9	14,227	0.03%
2024/03/07	27	89.05	32	90.54	86.10	-5	13,955	-0.04%
2024/03/06	35.2	91.86	41	92.29	91.50	-5.8	13,398	-0.04%
2024/03/05	5	87.44	31	86.24	87.50	-26	12,482	-0.21%
2024/03/04	57.1	90.21	48.5	89.54	87.60	8.6	12,213	0.07%
2024/03/01	79.1	87.17	71.7	86.98	86.70	7.4	11,521	0.06%
2024/02/29	5	82.50	20.2	82.19	85.20	-15.2	10,326	-0.15%
2024/02/27	44.7	81.49	61	80.56	77.50	-16.4	9,867	-0.17%
2024/02/26	5	78.26	3.6	80.38	81.10	1.4	9,308	0.02%
2024/02/23	15	75.65	8	76.80	73.80	7	9,099	0.08%
2024/02/22	22	76.99	9.5	76.96	76.50	12.5	9,437	0.13%
2024/02/21	16	76.88	7.2	76.62	77.40	8.8	9,754	0.09%
2024/02/20	1	74.40	2	73.15	74.70	-1	9,647	-0.01%
2024/02/19	21.5	75.26	12	74.98	74.70	9.5	9,466	0.10%
2024/02/16	55	69.36	73.7	69.41	70.80	-18.7	8,888	-0.21%
2024/02/15	10	65.64	23	64.45	66.20	-13	8,301	-0.16%
2024/02/05	9	61.63	16	61.19	62.00	-7	7,877	-0.09%
2024/02/02	12	62.54	7	62.56	62.90	5	7,844	0.06%
2024/02/01	2	61.70	3	61.37	61.50	-1	7,767	-0.01%
2024/01/31	4	60.83	3	61.10	60.70	1	7,737	0.01%
2024/01/30	49	61.28	17	61.28	60.90	32	7,706	0.42%
2024/01/29	27	59.50	27	58.39	59.50	0	7,557	0.00%
2024/01/26	69.1	58.36	60	59.15	58.30	9.1	7,559	0.12%
2024/01/25	20.1	60.00	20	60.90	59.30	0.1	7,566	0.00%
2024/01/24	97	60.65	97	61.00	60.40	0	7,576	0.00%
2024/01/23	29	61.10	36	61.50	60.80	-7	7,604	-0.09%
2024/01/22	57	61.65	62	62.04	62.40	-5	7,548	-0.07%
2024/01/19	65	60.61	63	59.09	60.60	2	7,405	0.03%
2024/01/18	30	57.98	30	58.58	57.90	0	7,372	0.00%
2024/01/17	23	60.21	23	59.56	58.60	0	7,378	0.00%
2024/01/16	35	59.85	39	60.24	60.20	-4	7,338	-0.05%
2024/01/15	7	60.00	9	60.88	60.00	-2	7,324	-0.03%
2024/01/12	7	58.00	7.3	58.76	58.00	-0.3	7,197	0.00%
2024/01/11	0.1	59.20	14	58.49	59.20	-13.9	7,209	-0.19%
2024/01/10	1	56.60	12	57.64	58.00	-11	7,240	-0.15%
2024/01/09	18.2	57.14	10.1	56.51	56.50	8.1	7,254	0.11%
2024/01/08	43	59.31	13	59.95	58.50	30	7,235	0.41%
2024/01/05	14	60.40	19	60.81	59.80	-5	7,249	-0.07%
2024/01/04	0.1	60.10	2	61.20	60.70	-2	7,255	-0.03%
2024/01/02	3	62.30	16	62.89	63.70	-13	7,283	-0.18%
2023/12/29	42	63.54	35	63.50	63.00	7	7,191	0.10%
2023/12/28	1	60.30	30	59.13	60.80	-29	6,667	-0.43%
2023/12/27	7	56.84	15	57.08	57.10	-8	6,550	-0.12%
2023/12/26	0	0.00	23	56.86	57.10	-23	6,642	-0.35%
2023/12/25	2.2	56.22	3	56.60	56.60	-0.8	6,791	-0.01%
2023/12/22	32	56.92	32	57.50	56.90	0	6,801	0.00%
2023/12/21	40.1	57.31	8	57.10	56.80	32.1	6,822	0.47%
2023/12/20	2	57.75	29	57.05	57.90	-27	6,856	-0.39%
2023/12/19	15	56.10	16	57.10	56.60	-1	6,915	-0.01%
2023/12/18	7	57.43	6	57.83	57.00	1	6,970	0.01%
2023/12/15	17	58.28	15	58.89	58.20	2	6,999	0.03%
2023/12/14	27	58.84	19	59.50	58.60	8	7,037	0.11%
2023/12/12	3	60.43	4	61.18	59.60	-1	7,055	-0.01%
2023/12/11	9	60.52	8	61.00	61.30	1	7,083	0.01%
2023/12/08	1	63.60	10	63.47	62.80	-9	7,100	-0.13%
2023/12/07	40	63.66	26	64.03	63.30	14	7,440	0.19%
2023/12/06	1.1	63.78	1	63.70	64.00	0.1	7,583	0.00%
2023/12/05	0	0.00	1	63.20	63.00	-1	7,588	-0.01%
2023/12/04	83	66.06	64.2	66.93	64.90	18.8	7,571	0.25%
2023/12/01	7	63.27	13	63.47	64.00	-6	7,145	-0.08%
2023/11/30	28	62.11	52	62.00	62.90	-24	7,028	-0.34%
2023/11/29	6	62.65	4	63.28	61.90	2	7,005	0.03%
2023/11/28	1	61.70	4	61.88	62.00	-3	7,004	-0.04%
2023/11/27	10	61.82	0	0.00	61.50	10	7,156	0.14%
2023/11/24	31.2	63.05	49	63.62	63.30	-17.8	7,123	-0.25%
2023/11/23	31	62.87	23	62.86	62.20	8	6,995	0.11%
2023/11/22	33	59.60	0	0.00	59.60	33	6,820	0.48%
2023/11/21	23.2	62.13	19	62.22	62.00	4.2	6,825	0.06%
2023/11/20	26	58.34	29	59.78	61.30	-3	6,627	-0.05%
2023/11/17	22	52.92	14	53.98	55.80	8	6,516	0.12%
2023/11/16	3.3	50.55	3	50.83	50.80	0.3	7,145	0.00%
2023/11/15	2	51.10	0	0.00	50.20	2	7,392	0.03%
2023/11/10	0	0.00	1	51.10	50.70	-1	8,244	-0.01%
2023/11/09	4	50.04	5	50.31	49.85	-1	8,532	-0.01%
2023/11/08	9	53.59	7	53.33	53.30	2	8,840	0.02%
2023/11/06	3	53.00	2	53.30	53.30	1	9,330	0.01%
2023/11/03	0	0.00	2	53.10	52.50	-2	9,567	-0.02%
2023/11/02	0	0.00	4	52.80	52.80	-4	9,825	-0.04%
2023/11/01	3	50.77	6	51.02	51.10	-3	10,308	-0.03%
2023/10/31	0	0.00	2	50.20	49.85	-2	10,723	-0.02%
2023/10/30	0	0.00	6	53.18	52.60	-6	11,077	-0.05%
2023/10/26	0	0.00	2	53.40	53.00	-2	11,875	-0.02%
2023/10/25	6	56.57	1	56.70	55.90	5	12,230	0.04%
2023/10/18	0	0.00	1	55.50	55.00	-1	14,986	-0.01%
2023/10/17	2	58.50	0	0.00	56.70	2	14,982	0.01%
2023/10/16	1	58.00	1	58.00	58.40	0	14,955	0.00%
2023/10/13	4	59.63	5	60.60	59.10	-1	14,941	-0.01%
2023/10/12	1	60.10	0	0.00	60.50	1	14,944	0.01%
2023/10/11	8	60.40	0	0.00	59.50	8	14,940	0.05%
2023/10/06	0	0.00	2.4	64.08	63.90	-2.4	14,856	-0.02%
2023/10/05	2	64.60	2	64.00	63.70	0	14,871	0.00%
2023/10/04	0	0.00	2	62.65	63.20	-2	14,861	-0.01%
2023/10/03	2.1	63.20	0	0.00	62.60	2.1	14,915	0.01%
2023/10/02	3.3	65.66	5.1	65.70	64.80	-1.9	15,031	-0.01%
2023/09/28	11	63.91	8	63.79	64.20	3	15,080	0.02%
2023/09/27	1.2	61.93	2	61.15	62.00	-0.9	15,038	-0.01%
2023/09/26	0	0.00	2	61.85	61.00	-2	15,200	-0.01%
2023/09/22	4	60.53	7	60.74	61.40	-3	15,349	-0.02%
2023/09/21	4	59.73	15.7	59.24	59.50	-11.7	15,359	-0.08%
2023/09/20	1	60.40	2	61.00	60.50	-1	15,458	-0.01%
2023/09/19	5	60.66	0	0.00	60.70	5	15,624	0.03%
2023/09/18	1	61.90	2.1	62.07	61.80	-1.1	16,630	-0.01%
2023/09/15	6	63.85	1.3	63.54	63.40	4.7	17,029	0.03%
2023/09/14	1	63.40	1	63.80	63.10	0	17,006	0.00%
2023/09/13	4	62.23	8	62.43	62.70	-4	16,985	-0.02%
2023/09/12	7	61.94	5.7	62.08	61.50	1.3	17,199	0.01%
2023/09/11	8.8	68.15	0.7	68.00	68.00	8.1	17,018	0.05%
2023/09/08	2	77.00	17	76.34	75.50	-15	17,221	-0.09%
2023/09/07	7	78.84	4	78.88	78.20	3	17,673	0.02%
2023/09/06	5	78.84	6	78.60	78.90	-1	17,953	-0.01%
2023/09/05	1	78.70	3	78.50	77.50	-2	18,626	-0.01%
2023/09/04	3.4	77.66	2.5	78.38	77.00	0.9	19,046	0.00%
2023/09/01	3	79.30	5	79.48	78.90	-2	19,801	-0.01%
2023/08/31	4	79.48	7.1	78.89	80.90	-3.1	20,581	-0.01%
2023/08/30	4.1	77.08	5	78.06	77.20	-1	20,991	0.00%
2023/08/29	10	75.96	2	76.65	76.70	8	21,199	0.04%
2023/08/28	4	77.98	9	76.13	75.40	-5	21,261	-0.02%
2023/08/25	24	79.56	10	80.19	80.60	14	21,124	0.07%
2023/08/24	22.1	82.31	18	82.91	80.90	4.1	21,174	0.02%
2023/08/23	18.7	82.30	12	80.85	81.50	6.7	21,170	0.03%
2023/08/22	40.4	83.71	53.2	83.99	84.00	-12.7	20,851	-0.06%
2023/08/21	3	77.33	14	78.93	79.50	-11	20,219	-0.05%
2023/08/18	14.1	74.13	18	74.87	72.30	-3.9	19,950	-0.02%
2023/08/17	20	74.36	28.2	74.26	75.70	-8.2	19,720	-0.04%
2023/08/16	15	71.58	4	72.00	72.50	11	19,390	0.06%
2023/08/15	18	72.24	12.1	72.14	71.80	5.9	19,275	0.03%
2023/08/14	11.2	71.97	15.2	72.18	71.30	-4	18,967	-0.02%
2023/08/11	4.2	69.97	4.2	70.50	69.80	-0.1	18,584	0.00%
2023/08/10	16.1	67.62	9	67.34	67.00	7.1	18,311	0.04%
2023/08/09	14	71.33	9	71.44	70.60	5	18,094	0.03%
2023/08/08	10.2	71.37	6	70.02	69.90	4.2	17,853	0.02%
2023/08/07	30.2	70.72	22	71.52	72.40	8.2	17,630	0.05%
2023/08/04	16	69.45	18	69.52	68.30	-2	17,160	-0.01%
2023/08/02	24	72.34	7.1	72.54	69.30	16.9	16,808	0.10%
2023/08/01	23.2	77.94	19.3	78.65	76.90	3.9	16,673	0.02%
2023/07/31	24.5	78.97	31.5	78.22	77.50	-7	16,440	-0.04%
2023/07/28	34.1	83.69	11.4	83.33	83.30	22.7	15,957	0.14%
2023/07/27	34.2	87.78	27.2	88.93	84.10	7	15,570	0.04%
2023/07/26	16.7	90.54	3	91.13	86.30	13.7	14,726	0.09%
2023/07/25	29.9	101.73	16	101.79	95.80	13.9	14,249	0.10%
2023/07/24	17.1	100.55	35	101.31	103.50	-17.9	13,605	-0.13%
2023/07/21	2.1	96.14	4	95.00	96.40	-1.9	12,825	-0.01%
2023/07/20	0	0.00	6	84.43	89.70	-6	12,819	-0.05%
2023/07/19	5	81.66	0	0.00	81.60	5	12,774	0.04%
2023/07/18	4	82.00	2	80.30	81.00	2	12,836	0.02%
2023/07/17	14	83.43	2	81.20	83.40	12	12,885	0.09%
2023/07/14	19	79.93	0	0.00	79.90	19	12,994	0.15%
2023/07/13	4	78.05	0	0.00	77.00	4	13,038	0.03%
2023/07/12	1	76.50	2	76.30	76.40	-1	13,087	-0.01%
2023/07/11	0	0.00	3	77.40	78.40	-3	13,119	-0.02%
2023/07/10	0	0.00	1	79.50	76.50	-1	13,250	-0.01%
2023/07/07	1	87.90	3.1	83.06	83.00	-2.1	13,183	-0.02%
2023/07/06	5.1	83.06	5	85.64	87.50	0.1	13,073	0.00%
2023/07/05	7	81.42	6	82.07	81.30	1	13,003	0.01%
2023/07/04	10.5	79.00	5	79.20	81.80	5.5	13,031	0.04%
2023/07/03	0	0.00	13	75.60	75.60	-13	12,877	-0.10%
2023/06/30	1.1	68.78	4	66.60	68.80	-2.9	12,849	-0.02%
2023/06/29	3	62.20	0	0.00	62.60	3	12,815	0.02%
2023/06/28	10	61.01	8	60.94	62.10	2	12,731	0.02%
2023/06/27	4	60.53	4	61.30	58.80	0	12,580	0.00%
2023/06/26	48.5	65.60	28	65.71	65.30	20.5	12,367	0.17%
2023/06/21	19	62.25	27	63.26	63.50	-8	11,328	-0.07%
2023/06/20	0	0.00	3	57.80	57.80	-3	10,914	-0.03%
2023/06/19	0	0.00	2	52.60	52.60	-2	10,973	-0.02%
2023/06/16	13	47.64	11	46.35	47.85	2	10,939	0.02%
2023/06/15	1	46.25	2	46.08	46.05	-1	10,667	-0.01%
2023/06/14	6	45.77	15	45.47	46.00	-9	10,499	-0.09%
2023/06/13	3	44.90	22	44.89	45.30	-19	10,174	-0.19%
2023/06/12	9	42.98	20	43.16	42.75	-11	9,884	-0.11%
2023/06/09	31	44.26	21	44.48	44.70	10	9,545	0.10%
2023/06/08	23	42.58	17	42.91	42.30	6	8,808	0.07%
2023/06/07	46	42.74	21	42.27	42.20	25	8,347	0.30%
2023/06/06	25.1	40.62	18	40.06	41.60	7.1	7,586	0.09%
2023/06/05	13	40.31	9	41.43	41.50	4	6,726	0.06%
2023/06/02	6	37.10	11.1	37.18	37.75	-5.1	6,135	-0.08%
2023/06/01	10	33.51	6	33.57	34.35	4	5,841	0.07%
2023/05/31	14	34.66	1	34.45	34.50	13	5,684	0.23%
2023/05/30	13	35.00	15	34.63	34.60	-2	5,527	-0.04%
2023/05/29	6	34.17	9.5	34.49	35.10	-3.5	5,297	-0.07%
2023/05/26	6	32.71	8	32.54	32.05	-2	4,943	-0.04%
2023/05/25	18	32.36	3	32.50	32.65	15	4,861	0.31%
2023/05/24	0	0.00	5	31.21	31.35	-5	4,635	-0.11%
2023/05/23	1	31.05	17	30.66	30.95	-16	4,611	-0.35%
2023/05/22	16	30.33	1	30.55	30.10	15	4,612	0.33%
2023/05/19	1	29.90	0	0.00	29.50	1	4,557	0.02%
2023/05/18	0	0.00	1	29.45	29.40	-1	4,489	-0.02%
2023/05/16	1	28.60	0	0.00	28.70	1	4,410	0.02%
2023/05/10	5	29.06	2	29.10	29.20	3	4,405	0.07%
2023/05/09	3	29.20	1	28.85	28.65	2	4,363	0.05%
2023/05/08	8	30.06	1	31.95	29.35	7	4,261	0.16%
2023/05/05	2	32.10	1	32.05	32.60	1	3,986	0.03%
2023/04/26	0	30.85	1	30.90	30.90	-1	3,868	-0.03%
2023/04/21	0	0.00	3	31.47	31.35	-3	3,767	-0.08%
2023/04/20	1	31.50	3	31.53	31.10	-2	3,674	-0.05%
2023/04/19	1	32.10	1	32.15	32.05	0	3,592	0.00%
2023/04/18	1	31.90	0	0.00	31.50	1	3,436	0.03%
2023/04/17	5	31.87	0	0.00	31.50	5	3,365	0.15%
2023/04/14	1	31.20	0	0.00	31.20	1	3,253	0.03%
2023/04/13	17	30.87	18	31.19	31.20	-1	3,171	-0.03%
2023/04/11	0	0.00	1	30.45	30.20	-1	2,980	-0.03%
2023/04/07	0	0.00	2	29.90	29.90	-2	2,834	-0.07%
2023/04/06	0	0.00	2	29.45	29.30	-2	2,738	-0.07%
2023/03/30	4	29.38	2	29.25	29.50	2	2,665	0.08%
2023/03/28	2	28.73	0	0.00	28.65	2	2,550	0.08%
2023/03/23	2	29.15	2	29.35	29.35	0	2,499	0.00%
2023/03/22	5	30.10	2	29.88	29.35	3	2,487	0.12%
2023/03/17	3	28.70	5	28.85	29.10	-2	2,415	-0.08%
2023/03/16	4	28.74	3	28.45	28.30	1	2,370	0.04%
2023/03/15	2	29.75	0	0.00	29.35	2	2,328	0.09%
2023/03/13	0	0.00	2	27.65	27.65	-2	2,243	-0.09%
2023/03/09	10.5	29.01	10	28.93	28.60	0.5	2,265	0.02%
2023/03/07	1.1	28.15	2	27.95	28.00	-1	2,162	-0.04%
2023/03/06	0	0.00	1	27.75	27.70	-1	2,137	-0.05%
2023/03/02	0	0.00	1	27.70	27.80	-1	2,120	-0.05%
2023/02/23	3	27.83	3	27.83	27.70	0	2,112	0.00%
2023/02/22	0	0.00	17	27.35	27.75	-17	2,077	-0.82%
2023/02/21	7	27.40	0	0.00	27.35	7	2,050	0.34%
2023/02/20	5	27.69	1	27.65	27.65	4	2,045	0.20%
2023/02/17	0.1	27.00	0	0.00	27.10	0.1	1,983	0.00%
2023/02/15	0	0.00	30	26.32	26.55	-30	2,034	-1.47%
2023/02/03	30	26.50	0	0.00	26.40	30	2,203	1.36%
2023/02/02	0	0.00	1	26.50	26.60	-1	2,203	-0.05%
2023/02/01	0	0.00	1	26.55	26.50	-1	2,228	-0.04%
2023/01/30	0	0.00	1	25.75	25.90	-1	2,175	-0.05%
2023/01/16	1	25.15	0	0.00	25.15	1	2,184	0.05%
2022/12/30	0	0.00	1	25.55	25.40	-1	2,534	-0.04%
2022/12/29	1	25.50	0	0.00	25.65	1	2,568	0.04%
2022/12/28	0	0.00	2	25.93	25.50	-2	2,712	-0.07%
2022/12/27	1	26.15	0	0.00	26.05	1	2,795	0.04%
2022/12/23	0	0.00	20	24.70	25.45	-20	2,800	-0.71%
2022/12/21	0	0.00	9	25.00	25.05	-9	2,895	-0.31%
2022/12/14	0	0.00	1	26.85	26.90	-1	3,175	-0.03%
2022/12/09	2	26.80	0	0.00	26.70	2	3,240	0.06%
2022/12/08	9	26.39	9	26.35	26.35	0	3,282	0.00%
2022/12/05	4	27.26	0	0.00	27.35	4	3,350	0.12%
2022/12/02	0	0.00	2	26.55	26.65	-2	3,290	-0.06%
2022/11/24	2	25.40	0	0.00	25.35	2	3,986	0.05%
2022/11/23	1	25.35	1	25.55	25.55	0	4,204	0.00%
2022/11/22	1	25.10	0	0.00	25.00	1	4,259	0.02%
2022/11/21	10	25.65	0	0.00	25.35	10	4,390	0.23%
2022/11/17	2	25.65	0	0.00	25.65	2	4,772	0.04%
2022/11/15	10	25.40	2	25.28	25.50	8	5,049	0.16%
2022/11/10	0	0.00	1	25.35	25.25	-1	5,353	-0.02%
2022/11/01	0	0.00	1	24.45	24.75	-1	5,819	-0.02%
2022/10/31	4	24.00	3	23.90	24.15	1	5,742	0.02%
2022/10/20	1	24.55	0	0.00	24.55	1	6,078	0.02%
2022/10/19	2	25.10	0	0.00	25.10	2	6,126	0.03%
2022/10/18	2	25.43	0	0.00	25.30	2	6,122	0.03%
2022/10/13	0	0.00	39	24.60	24.05	-39	6,267	-0.62%
2022/10/05	20	29.52	1	29.55	28.40	19	6,639	0.29%
2022/10/04	1	28.70	0	0.00	28.80	1	6,554	0.02%
2022/09/29	0	0.00	2	27.65	27.55	-2	6,601	-0.03%
2022/09/28	3	27.50	0	0.00	27.10	3	6,613	0.05%
2022/09/27	3	28.88	0	0.00	29.00	3	6,779	0.04%
2022/09/22	2	31.45	2	30.98	31.55	0	6,956	0.00%
2022/09/21	1	32.25	2	31.98	31.30	-1	7,035	-0.01%
2022/09/19	1	31.35	5	31.45	31.35	-4	7,233	-0.06%
2022/09/16	5	31.65	0	0.00	31.65	5	7,247	0.07%
2022/09/15	1	32.50	16	33.60	32.50	-15	7,191	-0.21%
2022/09/14	6	32.86	1	33.05	33.15	5	7,084	0.07%
2022/09/07	7	31.98	1	32.05	32.00	6	7,020	0.09%
2022/09/06	2	31.50	0	0.00	31.70	2	7,026	0.03%
2022/09/05	1	32.25	6	32.88	32.55	-5	6,985	-0.07%
2022/09/02	7	32.64	3	32.75	32.50	4	6,875	0.06%
2022/09/01	14	33.39	15	33.12	32.90	-1	6,832	-0.01%
2022/08/31	11	32.89	11	32.95	33.40	0	6,709	0.00%
2022/08/30	3	32.00	5	32.39	32.70	-2	6,537	-0.03%
2022/08/29	3	30.15	0	0.00	30.70	3	6,330	0.05%
2022/08/26	0	0.00	2	31.38	31.15	-2	6,281	-0.03%
2022/08/25	13	32.24	0	0.00	32.05	13	6,172	0.21%
2022/08/23	0	0.00	1	31.20	31.35	-1	5,778	-0.02%
2022/08/22	2	31.70	13.5	31.83	32.25	-11.5	5,735	-0.20%
2022/08/19	4.5	32.02	4	31.79	31.95	0.5	5,510	0.01%
2022/08/17	8	29.77	3	29.48	29.65	5	5,345	0.09%
2022/08/16	25	30.53	4	30.61	29.70	21	5,316	0.39%
2022/08/15	1	30.40	0	0.00	30.50	1	5,074	0.02%
2022/08/12	0	0.00	10	30.15	30.05	-10	5,024	-0.20%
2022/08/11	10	29.95	0	0.00	29.85	10	4,987	0.20%
2022/08/10	1	29.95	1	29.55	29.55	0	4,904	0.00%
2022/08/09	3	29.60	3	29.70	29.75	0	4,841	0.00%
2022/08/05	0	0.00	2	28.48	28.75	-2	4,676	-0.04%
2022/08/04	1	28.10	0	0.00	28.00	1	4,658	0.02%
2022/08/02	1	28.60	0	0.00	28.40	1	4,589	0.02%
2022/07/29	0	0.00	1	30.40	30.35	-1	4,473	-0.02%
2022/07/22	2	29.98	1	29.90	29.70	1	4,073	0.02%
2022/07/21	2	30.25	10	29.95	29.90	-8	4,049	-0.20%
2022/07/20	1	30.50	12	30.65	30.35	-11	3,972	-0.28%
2022/07/19	1	29.75	0	0.00	29.80	1	3,873	0.03%
2022/07/18	20	29.26	4	29.00	29.40	16	3,783	0.42%
2022/07/15	8	27.91	2	28.05	28.00	6	3,622	0.17%
2022/07/14	3	26.88	0	0.00	27.70	3	3,502	0.09%
2022/07/13	1	26.95	0	0.00	26.95	1	3,340	0.03%
2022/07/11	6	28.28	0	0.00	28.10	6	3,209	0.19%
2022/07/07	1	25.45	3	25.85	25.95	-2	3,048	-0.07%
2022/07/06	0	0.00	1	26.10	26.05	-1	3,015	-0.03%
2022/07/05	2	26.25	0	0.00	26.30	2	2,977	0.07%
2022/06/30	4	31.15	3	30.70	30.35	1	2,549	0.04%
2022/06/29	2	30.53	7	30.78	30.95	-5	2,437	-0.21%
2022/06/28	3	30.18	5	30.22	30.65	-2	2,326	-0.09%
2022/06/27	7	29.46	6.4	29.64	30.05	0.6	2,151	0.03%
2022/06/23	8	27.87	8	27.74	27.85	0	1,928	0.00%
2022/06/22	0	0.00	1	28.00	27.40	-1	1,922	-0.05%
2022/06/20	1	28.05	5	28.08	27.65	-4	1,904	-0.21%
2022/06/16	1	28.50	1	28.15	27.10	0	1,801	0.00%
2022/06/14	0	0.00	2	27.50	28.15	-2	1,842	-0.11%
2022/06/10	0	0.00	1	27.75	28.00	-1	1,773	-0.06%
2022/06/09	0	0.00	1	28.00	27.75	-1	1,728	-0.06%
2022/06/01	0	0.00	1	26.55	26.45	-1	1,660	-0.06%
2022/05/31	1	26.45	0	0.00	26.40	1	1,677	0.06%
2022/05/27	0	0.00	1	25.85	25.80	-1	1,647	-0.06%
2022/05/26	1	26.00	0	0.00	25.90	1	1,705	0.06%
2022/05/25	1	25.95	4	26.28	25.40	-3	1,690	-0.18%
2022/04/18	0	0.00	1	24.15	24.10	-1	2,987	-0.03%
2022/04/15	0	24.65	0	0.00	24.60	0	3,125	0.00%
2022/04/07	0	0.00	1	24.95	24.90	-1	3,985	-0.03%
2022/03/30	0	0.00	11	26.34	26.40	-11	4,643	-0.24%
2022/03/29	0	0.00	3	26.07	26.00	-3	4,668	-0.06%
2022/03/24	0	26.40	7	26.47	26.65	-7	4,645	-0.15%
2022/03/23	1	26.50	0	0.00	26.25	1	4,641	0.02%
2022/03/22	0	0.00	2	26.38	26.40	-2	4,742	-0.04%
2022/03/21	1	26.10	1	26.80	26.20	0	4,789	0.00%
2022/03/18	1	26.05	1	26.20	26.30	0	4,784	0.00%
2022/03/17	12	26.42	2	26.20	26.20	10	4,800	0.21%
2022/03/16	1	25.60	3	25.82	25.55	-2	4,697	-0.04%
2022/03/15	1	25.65	0	0.00	25.00	1	4,713	0.02%
2022/03/11	4	25.80	0	25.91	25.70	4	4,739	0.08%
2022/03/10	1	25.75	1	26.20	25.80	0	4,732	0.00%
2022/03/09	0	0.00	3	24.52	24.70	-3	4,690	-0.06%
2022/03/08	1	24.20	0	0.00	23.55	1	4,670	0.02%
2022/03/07	1	25.65	2	24.85	24.80	-1	4,639	-0.02%
2022/03/04	2	26.10	5	26.28	25.85	-3	4,632	-0.06%
2022/03/03	1	25.80	0	0.00	25.80	1	4,610	0.02%
2022/03/02	1	25.80	0	0.00	25.80	1	4,644	0.02%
2022/03/01	12	25.97	11	26.10	26.00	1	4,646	0.02%
2022/02/25	12	25.49	10	25.65	25.60	2	4,582	0.04%
2022/02/24	4	26.85	2	25.85	25.90	2	4,501	0.04%
2022/02/23	0	0.00	2	26.75	26.85	-2	4,378	-0.05%
2022/02/21	1	26.70	5	26.70	26.55	-4	4,480	-0.09%
2022/02/18	38	27.09	24	27.22	27.20	14	4,619	0.30%
2022/02/17	7	27.09	0	0.00	26.70	7	4,659	0.15%
2022/02/10	2	26.40	0	0.00	26.40	2	4,743	0.04%
2022/02/09	0	0.00	2	27.00	26.80	-2	4,748	-0.04%
2022/02/08	2	26.75	0	0.00	26.75	2	4,760	0.04%
2022/01/25	1	26.10	0	0.00	26.00	1	5,008	0.02%
2022/01/24	0	0.00	1	26.75	26.80	-1	5,185	-0.02%
2022/01/19	3	28.12	2	27.95	27.95	1	5,495	0.02%
2022/01/18	2	27.70	4	27.40	27.35	-2	5,466	-0.04%
2022/01/17	4	27.95	0	0.00	27.85	4	5,477	0.07%
2022/01/12	0	0.00	8	28.10	28.05	-8	5,417	-0.15%
2022/01/10	2	28.95	0	0.00	28.70	2	5,401	0.04%
2022/01/07	0	0.00	1	27.70	27.55	-1	5,316	-0.02%
2022/01/05	0	0.00	3	28.58	28.80	-3	5,455	-0.05%
2022/01/04	1	29.35	0	0.00	29.30	1	5,337	0.02%
2022/01/03	2	30.00	7	29.46	28.50	-5	5,174	-0.10%
2021/12/30	4	28.48	0	0.00	28.40	4	4,886	0.08%
2021/12/29	7	28.44	7	28.36	28.55	0	4,837	0.00%
2021/12/28	12	28.20	6	28.17	28.40	6	4,602	0.13%
2021/12/16	1	27.35	1	27.40	26.65	0	6,068	0.00%
2021/12/10	0	0.00	1	26.50	26.40	-1	5,943	-0.02%
2021/12/03	1	26.30	1	26.50	26.35	0	6,066	0.00%
2021/11/30	0	0.00	1	26.45	26.40	-1	6,272	-0.02%
2021/11/29	0	0.00	1	25.75	26.25	-1	6,314	-0.02%
2021/11/26	1	26.00	0	0.00	26.30	1	6,328	0.02%
2021/11/25	1	26.95	0	0.00	26.75	1	6,335	0.02%
2021/11/24	0	0.00	2	26.85	26.75	-2	6,483	-0.03%
2021/11/22	2	27.08	2	27.20	27.00	0	6,577	0.00%
2021/11/18	2	27.93	0	0.00	27.45	2	6,548	0.03%
2021/11/17	3	28.92	2	28.63	29.00	1	6,373	0.02%
2021/11/16	9	28.13	8	28.00	28.25	1	6,195	0.02%
2021/11/15	5	28.09	10	28.44	28.25	-5	5,960	-0.08%
2021/11/04	12	27.75	13	27.29	27.20	-1	5,946	-0.02%
2021/11/02	2	27.68	6	27.68	26.60	-4	6,019	-0.07%
2021/11/01	9	28.32	2	27.95	27.65	7	5,992	0.12%
2021/10/29	29	27.35	28	27.49	27.80	1	5,863	0.02%
2021/10/28	13	26.50	11	26.12	26.00	2	5,557	0.04%
2021/10/26	0	0.00	1	26.30	26.20	-1	6,036	-0.02%
2021/10/25	2	26.95	2	26.30	26.40	0	6,066	0.00%
2021/10/22	0	0.00	7	26.24	26.20	-7	6,040	-0.12%
2021/10/18	0	0.00	9	26.56	26.25	-9	6,207	-0.14%
2021/10/15	11	26.77	9	26.95	26.90	2	6,202	0.03%
2021/10/14	13	27.38	1	26.70	26.55	12	6,182	0.19%
2021/10/13	2	26.98	1	26.70	27.35	1	6,140	0.02%
2021/10/12	1	26.55	0	0.00	26.10	1	6,095	0.02%
2021/10/08	1	26.65	5	26.59	26.30	-4	6,217	-0.06%
2021/10/07	4	26.88	0	0.00	26.75	4	6,188	0.06%
2021/10/06	1	25.80	0	0.00	25.80	1	6,134	0.02%
2021/10/05	0	0.00	1	26.75	26.60	-1	6,098	-0.02%
2021/10/04	0	0.00	1.5	26.41	26.05	-1.5	6,021	-0.03%
2021/10/01	2	26.38	2	26.60	26.55	0	5,962	0.00%
2021/09/30	2	28.00	14	27.79	27.75	-12	5,796	-0.21%
2021/09/29	9	29.16	13	28.90	28.30	-4	5,625	-0.07%
2021/09/28	7	28.24	13	28.00	29.15	-6	5,360	-0.11%
2021/09/27	9	28.58	18	28.83	28.55	-9	5,168	-0.17%
2021/09/24	135	27.27	130.5	27.45	27.85	4.5	4,704	0.10%	大買/大賣/
2021/09/23	32	26.03	20	26.18	26.25	12	4,262	0.28%
2021/09/17	0	0.00	1	25.15	25.20	-1	4,148	-0.02%
2021/09/15	5	25.84	2	25.10	26.50	3	4,097	0.07%
2021/09/14	0	0.00	2	25.13	25.15	-2	4,054	-0.05%
2021/09/13	2	25.80	1	25.65	25.35	1	4,052	0.02%
2021/09/10	0	0.00	1	26.80	26.90	-1	4,047	-0.02%
2021/09/09	0	0.00	1	26.90	27.00	-1	4,005	-0.02%
2021/09/08	0	0.00	1	26.60	26.35	-1	3,970	-0.03%
2021/09/07	3	26.77	4	26.73	26.95	-1	3,841	-0.03%
2021/09/06	3	27.45	3	27.77	26.85	0	3,802	0.00%
2021/09/03	4	27.68	12	27.19	27.70	-8	3,735	-0.21%
2021/09/02	2	27.50	0	0.00	26.85	2	3,561	0.06%
2021/09/01	3	27.10	4	27.09	27.15	-1	3,490	-0.03%
2021/08/31	2	26.63	1	26.40	27.15	1	3,446	0.03%
2021/08/30	31	26.55	23	26.75	26.60	8	3,386	0.24%
2021/08/27	2	24.33	2	25.10	25.35	0	3,222	0.00%
2021/08/19	2	22.43	0.1	22.55	22.30	1.9	3,015	0.06%
2021/08/18	1	22.05	3	22.07	23.15	-2	3,013	-0.07%
2021/08/17	2	22.68	0	0.00	22.65	2	2,993	0.07%
2021/08/16	7	24.28	0	0.00	23.90	7	2,965	0.24%
2021/08/13	1	24.55	0	0.00	25.05	1	2,944	0.03%
2021/08/12	1	24.75	0	0.00	24.90	1	2,906	0.03%
2021/08/11	2	24.35	4	24.46	24.00	-2	2,896	-0.07%
2021/08/10	2	25.50	7	26.64	25.35	-5	2,843	-0.18%
2021/08/09	8	28.01	3	28.05	28.15	5	2,685	0.19%
2021/08/06	5.1	27.99	3	27.80	28.15	2.1	2,582	0.08%
2021/08/05	3	27.50	11	27.85	27.30	-8	2,479	-0.32%
2021/08/04	1	28.30	2	28.25	27.60	-1	2,477	-0.04%
2021/08/03	1	28.05	1.6	27.96	28.15	-0.6	2,420	-0.02%
2021/08/02	16.5	28.16	35.4	28.36	28.10	-18.9	2,336	-0.81%
2021/07/30	4	26.38	55	26.35	26.90	-51	2,006	-2.54%
2021/07/27	1	23.70	2	23.80	24.30	-1	1,782	-0.06%
2021/07/26	1	24.70	0	0.00	24.70	1	1,775	0.06%
2021/07/23	59	25.43	3.3	24.26	25.20	55.7	1,739	3.20%
2021/07/22	1	23.45	0	0.00	23.30	1	1,567	0.06%
2021/07/21	1	24.20	0	0.00	23.35	1	1,577	0.06%
2021/07/20	1	24.40	0	0.00	24.15	1	1,581	0.06%
2021/07/19	0.1	25.50	1	24.00	24.85	-0.9	1,566	-0.06%
2021/07/16	2	23.80	3	23.88	23.80	-1	1,532	-0.07%
2021/07/15	3	22.55	1	24.45	24.50	2	1,480	0.14%
2021/07/14	1	21.75	0	0.00	22.30	1	1,353	0.07%
2021/07/13	2	22.28	3	22.25	22.05	-1	1,368	-0.07%
2021/07/07	1	22.70	0	0.00	22.45	1	1,494	0.07%
2021/06/30	1.1	23.15	1	22.90	22.70	0.1	1,822	0.00%
2021/06/23	0.2	22.80	0	0.00	22.65	0.2	1,978	0.01%
2021/06/09	2	22.50	0	0.00	22.55	2	2,492	0.08%
2021/06/03	2	23.05	0	0.00	23.00	2	2,605	0.08%
2021/05/14	1	21.70	0	0.00	21.10	1	3,230	0.03%
2021/05/03	0	0.00	3	26.25	26.20	-3	3,880	-0.08%
2021/04/29	2	27.00	1	26.95	27.15	1	3,896	0.03%
2021/04/27	10	26.85	1	26.80	27.30	9	3,979	0.23%
2021/04/26	12	26.85	0	0.00	26.70	12	4,111	0.29%
2021/04/20	3	27.45	0	0.00	27.40	3	4,600	0.07%
2021/04/16	5	27.55	0	0.00	27.85	5	4,641	0.11%
2021/04/09	0	0.00	2	29.13	29.00	-2	4,678	-0.04%
2021/04/08	0	0.00	2	28.35	28.85	-2	4,623	-0.04%
2021/03/31	0	0.00	2	27.20	27.20	-2	4,545	-0.04%
2021/03/30	2	27.60	0	0.00	27.40	2	4,525	0.04%
2021/03/29	0	0.00	1	27.85	27.70	-1	4,484	-0.02%
2021/03/23	13	27.55	13	27.55	27.10	0	4,538	0.00%
2021/03/22	4	28.78	3	28.73	28.45	1	4,594	0.02%
2021/03/18	1	28.60	0	0.00	28.35	1	4,466	0.02%
2021/03/16	17	28.01	15	28.25	28.25	2	4,543	0.04%
2021/03/15	3	27.80	3	28.10	27.85	0	4,656	0.00%
2021/03/11	0	0.00	1	26.80	26.95	-1	4,675	-0.02%
2021/03/10	5	26.60	5	26.80	26.50	0	4,708	0.00%
2021/03/09	0	0.00	1	26.30	26.20	-1	4,746	-0.02%
2021/03/08	4	27.48	0	0.00	27.00	4	4,793	0.08%
2021/03/05	13	26.92	15	27.19	27.60	-2	4,795	-0.04%
2021/03/02	3	26.25	3	26.53	25.95	0	4,758	0.00%
2021/02/23	4	25.09	4	25.11	25.15	0	5,275	0.00%
2021/02/22	0	0.00	1	25.90	25.55	-1	5,716	-0.02%
2021/02/19	1	25.00	0	0.00	25.70	1	5,983	0.02%
2021/02/18	1	24.70	0	0.00	25.50	1	6,045	0.02%
2021/02/17	1	24.30	3	24.25	24.25	-2	6,075	-0.03%
2021/02/05	3	23.40	1	23.35	23.50	2	6,088	0.03%
2021/02/03	1	23.90	1	23.95	23.85	0	6,183	0.00%
2021/02/02	0	0.00	6	23.02	23.60	-6	6,271	-0.10%
2021/02/01	1	22.85	0	0.00	22.50	1	6,330	0.02%
2021/01/29	0	0.00	3	23.82	23.50	-3	6,210	-0.05%
2021/01/28	5	23.72	2	24.30	23.55	3	6,283	0.05%
2021/01/27	0	0.00	2	23.50	23.60	-2	6,041	-0.03%
2021/01/26	4	23.28	0	0.00	22.80	4	6,145	0.07%
2021/01/25	2	23.33	0	0.00	23.55	2	6,259	0.03%
2021/01/22	3	23.77	0	0.00	24.00	3	6,440	0.05%
2021/01/21	1	23.30	2	24.08	24.00	-1	6,597	-0.02%
2021/01/19	0	0.00	3	24.10	24.45	-3	7,090	-0.04%
2021/01/18	5	22.50	5	24.14	25.65	0	7,289	0.00%
2021/01/15	2	25.33	6	24.99	24.50	-4	7,472	-0.05%
2021/01/14	4	26.13	0	0.00	26.10	4	7,616	0.05%
2021/01/13	1	26.00	1	25.90	26.00	0	7,644	0.00%
2021/01/12	6	28.16	0	0.00	27.25	6	7,628	0.08%
2021/01/11	3	29.10	0	0.00	29.05	3	7,693	0.04%
2021/01/08	4	29.68	4	29.05	29.15	0	7,931	0.00%
2021/01/07	0	0.00	1	29.45	29.40	-1	8,027	-0.01%
2021/01/06	1	28.80	1	31.30	29.15	0	8,239	0.00%
2021/01/04	1	30.35	0.3	30.50	30.50	0.7	8,670	0.01%
2020/12/30	0	0.00	3	30.02	30.05	-3	8,843	-0.03%
2020/12/29	1	29.50	8	30.15	29.50	-7	9,133	-0.08%
2020/12/28	0	0.00	3	29.87	30.15	-3	9,367	-0.03%
2020/12/25	2	29.10	0	0.00	29.20	2	9,453	0.02%
2020/12/24	0	0.00	2	29.60	29.40	-2	9,529	-0.02%
2020/12/23	0	0.00	2	29.50	29.30	-2	9,655	-0.02%
2020/12/22	2	28.93	0	0.00	28.25	2	10,782	0.02%
2020/12/21	2	29.10	0	0.00	29.30	2	11,007	0.02%
2020/12/18	2	29.00	0	0.00	29.40	2	11,095	0.02%
2020/12/17	0	0.00	3	29.95	29.65	-3	11,127	-0.03%
2020/12/16	3	30.20	2	30.70	30.15	1	11,178	0.01%
2020/12/15	1	29.75	1	29.25	29.15	0	11,149	0.00%
2020/12/14	0	0.00	1	29.00	29.20	-1	11,272	-0.01%
2020/12/11	1	29.80	3	29.17	29.15	-2	11,322	-0.02%
2020/12/10	5	29.59	6	29.47	29.70	-1	11,414	-0.01%
2020/12/09	5	30.75	0	0.00	30.75	5	11,468	0.04%
2020/12/08	1	29.25	0	0.00	29.00	1	11,434	0.01%
2020/12/04	1	28.50	0	0.00	28.60	1	11,589	0.01%
2020/12/03	28	28.63	30	28.65	28.80	-2	11,760	-0.02%
2020/12/01	1	29.20	4	28.21	29.35	-3	12,367	-0.02%
2020/11/30	2	28.73	0	0.00	28.60	2	12,822	0.02%
2020/11/27	2	28.93	0.5	29.10	29.15	1.5	13,012	0.01%
2020/11/26	0	0.00	2	29.80	29.45	-2	13,112	-0.02%
2020/11/25	6.5	29.01	4	28.51	29.40	2.5	13,214	0.02%
2020/11/24	2	30.68	6	30.74	30.50	-4	13,074	-0.03%
2020/11/23	3	30.70	1	30.80	30.80	2	13,164	0.02%
2020/11/20	29	31.52	25	30.99	30.80	4	13,861	0.03%
2020/11/19	11	31.16	58	30.75	31.00	-47	13,900	-0.34%
2020/11/18	28	33.61	17.1	35.42	32.55	10.9	13,522	0.08%
2020/11/17	17	36.57	6	36.28	36.15	11	13,395	0.08%
2020/11/16	15	36.56	15	36.61	36.80	0	13,678	0.00%
2020/11/13	1	36.80	5	36.59	36.50	-4	13,837	-0.03%
2020/11/12	7	36.10	4	36.65	36.15	3	14,144	0.02%
2020/11/10	2	36.65	4	36.31	36.15	-2	14,618	-0.01%
2020/11/09	0	0.00	9	37.59	37.25	-9	14,931	-0.06%
2020/11/06	5	36.12	30	36.20	36.15	-25	15,233	-0.16%
2020/11/05	34	37.14	22	37.43	36.75	12	15,914	0.08%
2020/11/04	20	36.91	9	36.96	36.80	11	15,893	0.07%
2020/11/03	17	36.54	45	36.25	37.20	-28	16,057	-0.17%
2020/11/02	39	35.98	32	36.67	36.10	7	16,099	0.04%
2020/10/30	65	37.61	24	37.08	36.55	41	16,172	0.25%
2020/10/29	15	36.54	20	37.57	37.95	-5	16,032	-0.03%
2020/10/28	45	37.97	48	38.03	37.05	-3	15,940	-0.02%
2020/10/27	13	36.00	9	36.31	36.85	4	15,541	0.03%
2020/10/26	40	36.33	70	36.21	36.30	-30	15,581	-0.19%
2020/10/23	20	34.79	77.1	34.81	36.00	-57.1	15,291	-0.37%
2020/10/22	35	33.17	57	33.40	33.00	-22	14,867	-0.15%
2020/10/21	10	32.53	9	32.63	33.00	1	14,600	0.01%
2020/10/20	9	32.16	9	32.37	32.40	0	14,543	0.00%
2020/10/19	35	32.90	30	33.03	32.65	5	14,460	0.03%
2020/10/16	60	32.78	20	31.75	33.15	40	14,423	0.28%
2020/10/15	13	32.93	7	32.88	33.15	6	14,187	0.04%
2020/10/14	12	32.40	44	33.04	32.30	-32	14,049	-0.23%
2020/10/13	53	31.81	18	31.68	31.75	35	13,853	0.25%
2020/10/12	1	31.15	58	30.75	32.20	-57	13,665	-0.42%
2020/10/08	13	30.08	14	30.23	30.00	-1	13,393	-0.01%
2020/10/07	3	30.07	42	30.02	30.00	-39	13,332	-0.29%
2020/10/06	13	29.82	19	30.40	29.90	-6	13,297	-0.05%
2020/10/05	5	29.94	6	29.87	29.60	-1	13,095	-0.01%
2020/09/30	3	28.30	8	28.40	28.30	-5	13,009	-0.04%
2020/09/29	14	27.74	5	27.46	27.60	9	12,981	0.07%
2020/09/28	20	27.72	1	27.30	28.15	19	13,018	0.15%
2020/09/25	68	28.85	69	28.69	27.15	-1	12,999	-0.01%
2020/09/24	23	29.14	41	28.48	29.00	-18	11,943	-0.15%
2020/09/23	12	28.38	4	28.46	28.20	8	11,760	0.07%
2020/09/22	6	27.29	3	27.43	27.95	3	11,712	0.03%
2020/09/21	99	28.25	20	27.80	27.80	79	11,732	0.67%
2020/09/18	16	28.10	0	0.00	28.20	16	11,688	0.14%
2020/09/17	30	27.49	5	27.60	28.10	25	11,712	0.21%
2020/09/16	1	27.00	21	26.72	26.80	-20	11,571	-0.17%
2020/09/15	5	26.60	20	27.29	26.50	-15	11,517	-0.13%
2020/09/14	13	25.38	25	25.56	26.15	-12	11,405	-0.11%
2020/09/11	52	26.51	6	26.78	26.00	46	11,235	0.41%
2020/09/10	13	27.18	3	27.03	26.90	10	11,123	0.09%
2020/09/09	1	27.50	11	27.40	27.50	-10	11,045	-0.09%
2020/09/08	11	27.45	176	27.63	27.10	-165	10,906	-1.51%	大賣/鉅額交易
2020/09/07	26	29.15	15	29.29	28.70	11	10,716	0.10%
2020/09/04	129	29.29	126	28.26	29.60	3	10,534	0.03%	大買/大賣/
2020/09/03	43	29.77	39	29.26	29.00	4	10,036	0.04%
2020/09/02	8	27.90	5	27.87	28.00	3	9,499	0.03%
2020/09/01	22	27.06	13	26.97	27.00	9	9,447	0.10%
2020/08/31	6	26.83	13	26.80	27.20	-7	9,337	-0.07%
2020/08/28	9	26.34	11	26.04	26.50	-2	9,153	-0.02%
2020/08/27	7	25.62	8	25.79	25.75	-1	9,005	-0.01%
2020/08/26	38	26.63	17	26.25	25.75	21	8,866	0.24%
2020/08/25	1	24.50	2	25.68	26.05	-1	8,134	-0.01%
2020/08/24	22	23.48	0	0.00	23.70	22	8,044	0.27%
2020/08/21	7	23.65	40	23.99	23.50	-33	7,980	-0.41%
2020/08/20	48	24.21	49	24.13	23.40	-1	7,820	-0.01%
2020/08/19	19	26.01	12	26.05	25.90	7	7,567	0.09%
2020/08/18	9	25.17	8	24.78	25.80	1	7,345	0.01%
2020/08/17	37	24.99	6	25.15	25.10	31	7,016	0.44%
2020/08/14	87	23.60	13	24.18	24.15	74	6,639	1.11%
2020/08/13	34	24.29	17	23.92	23.85	17	6,448	0.26%
2020/08/12	16	22.80	57	22.68	24.00	-41	6,039	-0.68%
2020/08/11	78	23.42	103	22.19	21.90	-25	5,662	-0.44%	大賣/
2020/08/10	0	0.00	2	22.85	22.85	-2	4,937	-0.04%
2020/08/07	61	19.44	10	20.06	20.80	51	4,861	1.05%
2020/08/06	10	19.45	9	19.38	19.35	1	4,793	0.02%
2020/08/05	6	19.30	17	19.08	19.30	-11	4,725	-0.23%
2020/08/04	15	18.30	1	18.40	18.55	14	4,700	0.30%
2020/08/03	0	0.00	20	18.15	18.30	-20	4,731	-0.42%
2020/07/31	0	0.00	6	18.02	17.95	-6	4,808	-0.12%
2020/07/30	43	17.97	16	18.46	17.95	27	4,948	0.55%
2020/07/24	0	0.00	1	16.10	16.65	-1	4,754	-0.02%
2020/07/23	1	16.85	0	0.00	16.80	1	4,757	0.02%
2020/07/21	2	15.85	0	0.00	15.75	2	4,643	0.04%
2020/07/16	0	0.00	3	15.70	16.10	-3	4,610	-0.07%
2020/07/14	32	15.78	32	15.70	15.70	0	4,630	0.00%
2020/07/13	3	16.35	1	16.20	16.35	2	4,586	0.04%
2020/07/10	4	16.91	0	0.00	16.60	4	4,545	0.09%
2020/07/09	13	18.71	68	18.76	18.65	-55	4,420	-1.24%
2020/07/08	5	18.99	27	18.97	18.90	-22	4,246	-0.52%
2020/07/07	25	19.00	1	19.00	18.95	24	4,145	0.58%
2020/07/06	13	19.21	33	19.29	19.40	-20	4,033	-0.50%
2020/07/03	2	18.90	1	18.85	18.80	1	3,932	0.03%
2020/07/02	11	18.21	0	0.00	18.35	11	3,850	0.29%
2020/07/01	30	18.19	1	18.20	18.10	29	3,798	0.76%
2020/06/30	6	18.02	0	0.00	18.05	6	3,765	0.16%
2020/06/29	0	0.00	5	17.70	17.80	-5	3,688	-0.14%
2020/06/24	0	0.00	10	17.75	17.65	-10	3,654	-0.27%
2020/06/23	0	0.00	1	17.20	17.15	-1	3,535	-0.03%
2020/06/22	10	17.43	0	0.00	17.35	10	3,524	0.28%
2020/06/19	16	17.45	0	0.00	17.35	16	3,554	0.45%
2020/06/18	0	0.00	8	17.35	17.25	-8	3,587	-0.22%
2020/06/12	10	16.45	10	16.75	16.70	0	3,732	0.00%
2020/06/11	0	0.00	4	17.16	16.85	-4	3,736	-0.11%
2020/06/09	1	17.70	0	0.00	17.55	1	3,811	0.03%
2020/06/08	2	17.93	1	18.05	17.85	1	3,848	0.03%
2020/06/05	0	0.00	1	17.55	17.55	-1	3,677	-0.03%
2020/06/03	0	0.00	1	17.35	17.45	-1	3,717	-0.03%
2020/06/02	0	0.00	2	17.30	17.30	-2	3,723	-0.05%
2020/05/29	19	17.41	23	17.28	17.35	-4	3,982	-0.10%
2020/05/28	5	17.10	17	16.95	16.90	-12	3,864	-0.31%
2020/05/27	58	17.12	0	0.00	17.15	58	3,917	1.48%
2020/05/26	10	17.47	0	0.00	17.20	10	3,978	0.25%
2020/05/21	11	16.90	10	16.85	16.85	1	3,920	0.03%
2020/05/20	0	0.00	30	16.85	16.80	-30	3,954	-0.76%
2020/05/19	0	0.00	10	16.85	16.85	-10	4,070	-0.25%
2020/05/18	0	0.00	34	16.96	16.85	-34	4,128	-0.82%
2020/05/15	2	16.88	38	16.85	16.85	-36	4,230	-0.85%
2020/05/14	0	0.00	17	17.27	17.05	-17	4,336	-0.39%
2020/05/13	6	16.79	8	17.38	17.35	-2	4,454	-0.04%
2020/05/12	37	16.79	16	16.75	16.75	21	4,257	0.49%
2020/05/11	73	17.90	3	17.75	17.50	70	4,161	1.68%
2020/05/08	17	17.51	5	17.30	17.30	12	3,963	0.30%
2020/05/07	24	17.21	35	17.01	17.40	-11	3,873	-0.28%
2020/05/06	2	16.58	13	16.38	16.95	-11	3,715	-0.30%
2020/05/04	6	15.05	0	0.00	15.30	6	3,536	0.17%
2020/04/29	16	15.38	6	15.35	15.35	10	3,549	0.28%
2020/04/28	45	15.32	0	0.00	15.50	45	3,573	1.26%
2020/04/27	0	0.00	30	14.95	15.00	-30	3,618	-0.83%
2020/04/23	0	0.00	5	14.57	14.50	-5	3,748	-0.13%
2020/04/22	1	14.45	0	0.00	14.40	1	3,765	0.03%
2020/04/20	1	14.90	13	14.86	14.85	-12	3,839	-0.31%
2020/04/17	2	15.48	3	15.05	15.00	-1	3,963	-0.03%
2020/04/16	5	14.60	0	0.00	14.60	5	3,991	0.13%
2020/04/15	12	14.78	0	0.00	14.75	12	4,016	0.30%
2020/04/14	10	14.70	0	0.00	14.55	10	4,053	0.25%
2020/04/10	3	14.40	0	0.00	14.50	3	4,154	0.07%
2020/04/08	0	0.00	10	14.50	14.50	-10	4,304	-0.23%
2020/04/07	0	0.00	10	14.60	14.60	-10	4,325	-0.23%
2020/03/26	0	0.00	1	13.90	14.05	-1	4,352	-0.02%
2020/03/25	15	14.43	14	13.99	14.05	1	4,341	0.02%
2020/03/24	5	13.83	0	0.00	14.00	5	4,310	0.12%
2020/03/20	5	13.65	7	13.65	13.75	-2	4,208	-0.05%
2020/03/19	20	13.23	14	13.54	12.75	6	4,143	0.14%
2020/03/18	22	14.40	0	0.00	14.15	22	4,070	0.54%
2020/03/17	1	14.50	0	0.00	14.40	1	4,038	0.02%
2020/03/13	5	14.10	11	13.83	14.10	-6	3,956	-0.15%
2020/03/12	17	15.22	17	15.45	15.15	0	3,859	0.00%
2020/03/10	2	16.20	7	16.00	16.40	-5	3,750	-0.13%
2020/03/09	0	0.00	6	16.75	15.95	-6	3,708	-0.16%
2020/03/05	1	17.00	2	17.10	16.95	-1	3,607	-0.03%
2020/03/04	16	16.83	0	0.00	17.00	16	3,478	0.46%
2020/03/03	1	16.20	0	0.00	16.10	1	3,298	0.03%
2020/02/27	1	16.65	1	15.95	15.75	0	3,226	0.00%
2020/02/26	3	16.67	0	0.00	16.65	3	3,145	0.10%
2020/02/25	6	16.85	0	0.00	16.80	6	3,109	0.19%
2020/02/24	10	16.86	2	16.60	16.70	8	3,081	0.26%
2020/02/21	8	17.23	0.1	16.95	16.90	7.9	3,048	0.26%
2020/02/20	0	0.00	1	17.70	17.50	-1	2,987	-0.03%
2020/02/18	8	17.54	7	17.32	17.20	1	2,789	0.04%
2020/02/14	1	16.75	58	16.32	16.75	-57	2,508	-2.27%
2020/02/13	20	15.85	1	15.65	15.70	19	2,339	0.81%
2020/02/07	0	0.00	35	15.88	15.60	-35	2,484	-1.41%
2020/02/06	0	0.00	42	15.96	15.95	-42	2,732	-1.54%
2020/02/05	10	15.55	0	0.00	15.50	10	2,700	0.37%
2020/02/04	0	0.00	30	15.87	15.75	-30	2,676	-1.12%
2020/02/03	20	15.23	5	15.55	15.80	15	2,657	0.56%
2020/01/31	83	15.71	0	0.00	15.70	83	2,627	3.16%
2020/01/30	33	15.78	0	0.00	15.45	33	2,585	1.28%
2020/01/20	0	0.00	21	17.15	17.15	-21	2,514	-0.84%
2020/01/17	0	0.00	4	16.98	16.95	-4	2,533	-0.16%
2020/01/15	0	0.00	7	16.67	16.60	-7	2,449	-0.29%
2020/01/14	55	16.57	38	16.55	16.55	17	2,432	0.70%
2020/01/13	2	16.75	1	16.90	16.75	1	2,436	0.04%
2020/01/10	0	0.00	1	16.45	16.30	-1	2,313	-0.04%
2020/01/09	0	0.00	4	16.00	16.00	-4	2,221	-0.18%
2020/01/08	2	15.95	0	0.00	15.90	2	2,195	0.09%
2020/01/07	8	15.88	0	0.00	16.05	8	2,187	0.37%
2020/01/06	0	0.00	1	15.55	15.55	-1	2,132	-0.05%
2020/01/02	3	16.23	2	16.13	16.20	1	2,077	0.05%
2019/12/31	6	15.97	1	15.95	15.85	5	1,981	0.25%
2019/12/30	1	15.90	16	15.85	15.85	-15	1,928	-0.78%
2019/12/24	0	0.00	1	14.90	14.90	-1	1,813	-0.06%
2019/12/23	2	14.90	0	0.00	14.90	2	1,829	0.11%
2019/12/20	5	15.00	0	0.00	15.05	5	1,837	0.27%
2019/12/10	3	14.95	3	15.05	14.95	0	2,150	0.00%
2019/12/06	6	14.85	0	0.00	14.75	6	2,196	0.27%
2019/11/21	1	14.85	1	14.90	14.85	0	2,911	0.00%
2019/11/18	2	14.90	0	0.00	14.90	2	3,878	0.05%
2019/11/14	2	14.85	0	0.00	14.90	2	4,015	0.05%
2019/11/07	0	0.00	14	15.84	15.70	-14	4,215	-0.33%
2019/11/06	3	16.20	0	0.00	16.20	3	4,152	0.07%
2019/11/05	2	15.85	11	16.18	16.25	-9	4,060	-0.22%
2019/10/25	3	15.85	3	15.70	15.75	0	3,786	0.00%
2019/10/24	2	15.60	0	0.00	15.50	2	3,765	0.05%
2019/10/22	0	0.00	1	15.70	15.65	-1	3,854	-0.03%
2019/10/21	5	15.81	2	15.75	15.75	3	3,863	0.08%
2019/10/17	8	15.73	11	15.65	15.65	-3	3,808	-0.08%
2019/10/15	2	15.60	0	0.00	15.50	2	3,781	0.05%
2019/10/14	2	15.48	0	0.00	15.35	2	3,729	0.05%
2019/09/27	0	0.00	7	14.90	14.70	-7	3,850	-0.18%
2019/09/24	3	15.40	0	0.00	15.40	3	3,800	0.08%
2019/09/19	5	15.30	0	0.00	15.35	5	3,772	0.13%
2019/09/17	0	0.00	33	15.80	15.65	-33	3,739	-0.88%
2019/09/12	30	16.05	6	16.15	15.95	24	3,731	0.64%
2019/09/10	5	15.35	0	0.00	15.35	5	3,515	0.14%
2019/09/04	0	0.00	1	16.00	15.90	-1	3,516	-0.03%
2019/09/03	0	0.00	4	15.73	15.70	-4	3,401	-0.12%
2019/09/02	1	15.80	1	15.75	15.90	0	3,331	0.00%
2019/08/30	1	15.55	6	15.71	15.70	-5	3,278	-0.15%
2019/08/28	7	15.31	1	15.30	15.30	6	3,071	0.20%
2019/08/27	1	15.55	30	15.63	15.60	-29	3,023	-0.96%
2019/08/26	5	15.51	23	15.61	15.60	-18	2,977	-0.60%
2019/08/23	9	15.59	0	0.00	15.55	9	2,875	0.31%
2019/08/22	60	16.08	7	16.31	15.90	53	2,778	1.91%
2019/08/21	23	15.83	0	0.00	15.85	23	2,167	1.06%
2019/08/20	3	14.57	0	0.00	14.45	3	1,913	0.16%
2019/08/15	8	14.09	5	14.15	14.00	3	1,731	0.17%
2019/08/01	5	14.15	5	14.00	14.15	0	1,719	0.00%
2019/07/26	1	14.40	0	0.00	14.20	1	1,817	0.06%
2019/07/04	5	15.75	5	15.78	15.70	0	2,984	0.00%
2019/06/21	0	0.00	1	15.05	14.90	-1	3,081	-0.03%
2019/06/20	0	0.00	1	14.85	14.80	-1	3,149	-0.03%
2019/06/18	1	14.80	0	0.00	14.55	1	3,162	0.03%
2019/06/17	7	15.00	7	14.79	14.75	0	3,152	0.00%
2019/06/14	5	14.88	5	14.80	14.75	0	3,128	0.00%
2019/06/13	1	14.50	1	14.70	14.90	0	3,134	0.00%
2019/05/23	1	13.20	1	13.15	13.10	0	2,891	0.00%
2019/05/16	2	13.75	2	13.55	13.55	0	2,798	0.00%
2019/05/14	0	0.00	1	13.60	13.80	-1	2,747	-0.04%
2019/05/10	1	14.80	1	14.90	14.40	0	2,665	0.00%
2019/05/09	5	15.16	4	14.66	14.65	1	2,620	0.04%
2019/05/08	0	0.00	1	14.80	14.95	-1	2,536	-0.04%
2019/05/02	1	14.35	1	14.20	14.35	0	2,368	0.00%
2019/04/30	1	14.20	1	14.65	14.35	0	2,350	0.00%
2019/04/26	0	0.00	1	14.50	14.20	-1	2,286	-0.04%
2019/04/25	3	14.43	2	14.70	14.40	1	2,273	0.04%
2019/04/23	0	0.00	1	14.45	14.45	-1	2,161	-0.05%
2019/04/19	5	16.00	3	16.00	16.20	2	1,943	0.10%
2019/04/16	0	0.00	7	15.11	14.90	-7	1,600	-0.44%
2019/04/15	1	15.00	0	0.00	15.10	1	1,442	0.07%
2019/04/11	0	0.00	9	12.79	13.00	-9	910	-0.99%
2019/03/28	7	11.89	7	11.83	11.85	0	549	0.00%
2019/01/18	2	9.98	2	9.83	9.86	0	165	0.00%
2019/01/08	0	0.00	5	9.00	8.92	-5	127	-3.92%
2018/12/11	0	0.00	10	9.34	9.30	-10	200	-5.00%
2018/12/07	0	0.00	10	9.45	9.48	-10	201	-4.96%
2018/09/19	3	9.97	3	10.05	9.80	0	440	0.00%
2018/09/06	0	0.00	7	10.05	10.00	-7	437	-1.60%
2018/09/03	2	10.15	0	0.00	10.15	2	485	0.41%
2018/08/31	5	10.19	0	0.00	10.10	5	489	1.02%
2018/08/27	0	0.00	0.2	10.10	10.10	-0.2	519	-0.04%
2018/08/23	5	10.30	0	0.00	10.30	5	545	0.92%
2018/08/06	1	10.85	0	0.00	10.85	1	606	0.16%
2018/07/23	0	0.00	6	10.80	10.80	-6	597	-1.00%
2018/07/20	6	10.75	0	0.00	10.90	6	598	1.00%
2018/07/19	1	10.35	0	0.00	10.70	1	542	0.18%
2018/07/12	1	10.65	0	0.00	10.70	1	538	0.19%
2018/06/06	10	11.55	0	0.00	11.45	10	729	1.37%
2018/04/27	1	10.40	0	0.00	10.35	1	832	0.12%
2018/04/09	0	0.00	10	10.81	10.85	-10	814	-1.23%
2018/03/23	0	10.95	0	0.00	10.95	0	1,285	0.00%
2018/03/13	3	10.85	0	0.00	10.80	3	1,523	0.20%
2018/03/06	7	10.89	2	11.35	11.10	5	1,747	0.29%
2018/02/06	0	0.00	8	10.65	10.80	-8	2,334	-0.34%
2018/01/23	2	12.30	2	12.15	12.15	0	2,244	0.00%
2018/01/22	4	12.20	7	12.37	12.30	-3	2,236	-0.13%
2018/01/18	10	12.43	7	12.30	12.30	3	2,209	0.14%
2018/01/10	0	0.00	7	12.62	12.45	-7	2,245	-0.31%
2018/01/03	0	0.00	5	13.25	12.65	-5	2,193	-0.23%
2018/01/02	2	12.55	0	0.00	12.55	2	2,142	0.09%