廣運 (6125)-第一金-高雄券商分點個股進出

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
87.3
漲跌
▲3.1
漲幅
+3.68%
成交量
38,016張
產業
上櫃光電類股
409人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

廣運 (6125)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/19	16	85.29	18.1	85.66	87.30	-2.1	20,636	-0.01%
2024/04/18	19	85.25	6	84.98	84.20	13	20,040	0.06%
2024/04/17	8	84.38	24	83.94	85.00	-16	19,670	-0.08%
2024/04/16	2	75.50	6	75.70	77.30	-4	19,260	-0.02%
2024/04/15	6	78.45	17	79.44	78.20	-11	19,208	-0.06%
2024/04/12	23	80.82	12	80.33	80.00	11	19,133	0.06%
2024/04/11	4	81.40	2	81.20	81.00	2	19,030	0.01%
2024/04/10	4	82.93	5	83.56	82.40	-1	19,007	-0.01%
2024/04/09	19	83.77	11	84.04	84.50	8	18,905	0.04%
2024/04/08	11	84.68	7	83.70	84.00	4	18,859	0.02%
2024/04/03	3	80.00	6	80.75	81.20	-3	19,123	-0.02%
2024/04/02	5.1	82.15	8.1	81.10	80.80	-3	19,179	-0.02%
2024/04/01	6	84.25	13	83.49	83.00	-7	19,042	-0.04%
2024/03/29	12	85.48	18	85.11	82.80	-6	18,968	-0.03%
2024/03/28	19	85.16	17	83.84	84.50	2	18,697	0.01%
2024/03/27	27.1	85.26	16	85.64	84.00	11.1	18,565	0.06%
2024/03/26	76	88.94	53	86.59	82.70	23	18,330	0.13%
2024/03/25	21	85.70	35.4	86.61	88.40	-14.4	17,386	-0.08%
2024/03/22	5.1	79.59	2	79.40	80.40	3.1	16,422	0.02%
2024/03/21	10.3	80.58	10	79.76	79.00	0.3	16,345	0.00%
2024/03/20	7	79.47	8.1	79.29	78.60	-1.1	16,230	-0.01%
2024/03/19	10	80.39	12	79.90	78.90	-2	16,135	-0.01%
2024/03/18	7	80.94	12	80.74	81.50	-5	16,027	-0.03%
2024/03/15	15	79.95	12	80.02	80.00	3	15,920	0.02%
2024/03/14	36	78.98	36	79.08	78.90	0	15,772	0.00%
2024/03/13	36.7	82.35	27.7	83.50	81.70	9	15,553	0.06%
2024/03/12	7	81.31	22	82.18	83.70	-15	15,019	-0.10%
2024/03/11	37	80.42	47	80.29	79.30	-10	14,608	-0.07%
2024/03/08	54.1	82.18	37	82.08	77.80	17.1	14,227	0.12%
2024/03/07	85.6	90.29	77	89.43	86.10	8.6	13,955	0.06%
2024/03/06	86.4	91.05	75	92.46	91.50	11.4	13,398	0.09%
2024/03/05	10	87.72	27.8	86.78	87.50	-17.8	12,482	-0.14%
2024/03/04	22	89.12	17	89.33	87.60	5	12,213	0.04%
2024/03/01	51	88.23	58.9	87.25	86.70	-7.9	11,521	-0.07%
2024/02/29	52	80.04	37.1	80.85	85.20	14.9	10,326	0.14%
2024/02/27	51.1	80.99	48	79.10	77.50	3.1	9,867	0.03%
2024/02/26	8	77.04	13	79.84	81.10	-5	9,308	-0.05%
2024/02/23	5	75.44	15.3	74.89	73.80	-10.3	9,099	-0.11%
2024/02/22	27	77.06	26	77.15	76.50	1	9,437	0.01%
2024/02/21	38	75.52	44	76.05	77.40	-6	9,754	-0.06%
2024/02/20	13.1	73.75	23	73.50	74.70	-9.9	9,647	-0.10%
2024/02/19	46	73.77	16	74.11	74.70	30	9,466	0.32%
2024/02/16	32	68.09	39.1	67.35	70.80	-7.1	8,888	-0.08%
2024/02/15	10	66.01	17	64.49	66.20	-7	8,301	-0.08%
2024/02/05	0.1	61.80	6	61.63	62.00	-5.9	7,877	-0.07%
2024/02/02	7.9	62.75	5	62.94	62.90	2.9	7,844	0.04%
2024/02/01	1	61.90	0	0.00	61.50	1	7,767	0.01%
2024/01/30	0	0.00	11.1	61.34	60.90	-11.1	7,706	-0.14%
2024/01/29	3	59.10	10.2	58.89	59.50	-7.2	7,557	-0.10%
2024/01/26	10	58.60	0	0.00	58.30	10	7,559	0.13%
2024/01/25	0.1	59.60	28	59.86	59.30	-27.9	7,566	-0.37%
2024/01/24	4.5	60.92	0	0.00	60.40	4.5	7,576	0.06%
2024/01/23	1	61.20	0	0.00	60.80	1	7,604	0.01%
2024/01/22	15	62.17	3.2	61.99	62.40	11.9	7,548	0.16%
2024/01/19	3	60.00	24	60.63	60.60	-21	7,405	-0.28%
2024/01/18	10.1	58.10	0	0.00	57.90	10.1	7,372	0.14%
2024/01/17	11	59.07	11	60.01	58.60	0	7,378	0.00%
2024/01/16	11	59.55	10	60.40	60.20	1	7,338	0.01%
2024/01/15	15	60.95	6	61.50	60.00	9	7,324	0.12%
2024/01/12	1.1	58.39	5	58.20	58.00	-3.9	7,197	-0.05%
2024/01/10	6	57.60	0	0.00	58.00	6	7,240	0.08%
2024/01/09	1	56.50	1	57.30	56.50	0	7,254	0.00%
2024/01/08	2	59.90	3	59.63	58.50	-1	7,235	-0.01%
2024/01/05	0	0.00	3	61.07	59.80	-3	7,249	-0.04%
2024/01/04	1	60.20	18	59.92	60.70	-17	7,255	-0.23%
2024/01/03	5	63.00	6	62.75	62.20	-1	7,304	-0.01%
2024/01/02	5	62.32	3	63.57	63.70	2	7,283	0.03%
2023/12/29	28.1	63.84	20.1	63.69	63.00	8	7,191	0.11%
2023/12/28	7	59.07	9	59.47	60.80	-2	6,667	-0.03%
2023/12/27	2	57.00	0	0.00	57.10	2	6,550	0.03%
2023/12/26	0	0.00	1	57.10	57.10	-1	6,642	-0.02%
2023/12/22	6	57.38	0	0.00	56.90	6	6,801	0.09%
2023/12/21	0	0.00	0.2	57.20	56.80	-0.2	6,822	0.00%
2023/12/20	2	57.20	0	0.00	57.90	2	6,856	0.03%
2023/12/19	1	57.30	0	0.00	56.60	1	6,915	0.01%
2023/12/18	0	0.00	2	57.20	57.00	-2	6,970	-0.03%
2023/12/14	0	0.00	5	58.70	58.60	-5	7,037	-0.07%
2023/12/13	0	0.00	1.1	59.98	58.90	-1.1	7,051	-0.02%
2023/12/12	4	60.98	2	60.05	59.60	2	7,055	0.03%
2023/12/11	2	61.45	11	60.51	61.30	-9	7,083	-0.13%
2023/12/08	14	63.64	8	63.43	62.80	6	7,100	0.08%
2023/12/07	3	63.80	8	63.70	63.30	-5	7,440	-0.07%
2023/12/06	0	0.00	6	64.58	64.00	-6	7,583	-0.08%
2023/12/05	9.3	63.15	2	63.15	63.00	7.3	7,588	0.10%
2023/12/04	50	66.40	78	65.77	64.90	-28	7,571	-0.37%
2023/12/01	41	63.83	44	62.48	64.00	-3	7,145	-0.04%
2023/11/30	10	62.02	3.1	62.30	62.90	7	7,028	0.10%
2023/11/29	18	62.74	10	63.00	61.90	8	7,005	0.11%
2023/11/28	44	62.11	16	61.79	62.00	28	7,004	0.40%
2023/11/27	0	0.00	31	62.79	61.50	-31	7,156	-0.43%
2023/11/24	11	63.47	23	62.94	63.30	-12	7,123	-0.17%
2023/11/23	27.2	62.89	11.1	62.54	62.20	16.1	6,995	0.23%
2023/11/22	16.5	60.10	2.2	60.06	59.60	14.4	6,820	0.21%
2023/11/21	43.2	62.55	12	62.41	62.00	31.2	6,825	0.46%
2023/11/20	31	59.01	29	58.54	61.30	2	6,627	0.03%
2023/11/17	0	0.00	1	54.80	55.80	-1	6,516	-0.02%
2023/11/16	2	50.80	0	0.00	50.80	2	7,145	0.03%
2023/11/15	1	51.00	1	50.30	50.20	0	7,392	0.00%
2023/11/14	2	51.10	2	50.60	50.60	0	7,693	0.00%
2023/11/13	2	50.55	1	51.10	51.00	1	8,074	0.01%
2023/11/10	0	0.00	1	50.60	50.70	-1	8,244	-0.01%
2023/11/09	1	50.10	5	52.40	49.85	-4	8,532	-0.05%
2023/11/06	1	53.20	1	53.00	53.30	0	9,330	0.00%
2023/11/03	1	53.20	0	0.00	52.50	1	9,567	0.01%
2023/11/01	0	0.00	2	50.85	51.10	-2	10,308	-0.02%
2023/10/31	0	0.00	10	51.48	49.85	-10	10,723	-0.09%
2023/10/26	2	54.15	0	0.00	53.00	2	11,875	0.02%
2023/10/25	1	56.60	1	56.00	55.90	0	12,230	0.00%
2023/10/24	0	0.00	2	55.50	55.90	-2	13,073	-0.02%
2023/10/20	1	55.30	0	0.00	54.60	1	14,195	0.01%
2023/10/19	1	55.50	2	55.60	55.70	-1	14,951	-0.01%
2023/10/18	4	55.65	2	55.40	55.00	2	14,986	0.01%
2023/10/17	6	58.37	31	56.98	56.70	-25	14,982	-0.17%
2023/10/13	1	59.90	1	60.60	59.10	0	14,941	0.00%
2023/10/12	0	0.00	1	60.40	60.50	-1	14,944	-0.01%
2023/10/06	0	0.00	3	64.20	63.90	-3	14,856	-0.02%
2023/10/03	1	63.30	0	0.00	62.60	1	14,915	0.01%
2023/10/02	3	65.93	3	65.20	64.80	0	15,031	0.00%
2023/09/28	4	64.30	3	64.10	64.20	1	15,080	0.01%
2023/09/25	0	0.00	9	62.04	61.90	-9	15,227	-0.06%
2023/09/22	1	61.00	0	0.00	61.40	1	15,349	0.01%
2023/09/21	1	60.10	0	0.00	59.50	1	15,359	0.01%
2023/09/20	6	60.82	2	60.80	60.50	4	15,458	0.03%
2023/09/18	4	62.45	0	0.00	61.80	4	16,630	0.02%
2023/09/15	15	63.34	13	63.63	63.40	2	17,029	0.01%
2023/09/14	2	63.90	2	63.80	63.10	0	17,006	0.00%
2023/09/13	7	62.47	6	62.18	62.70	1	16,985	0.01%
2023/09/12	14.1	61.91	12	61.73	61.50	2.1	17,199	0.01%
2023/09/11	7.2	68.43	10	68.00	68.00	-2.8	17,018	-0.02%
2023/09/08	1	76.40	0	0.00	75.50	1	17,221	0.01%
2023/09/07	6	78.68	3	78.63	78.20	3	17,673	0.02%
2023/09/06	7	79.17	6	78.23	78.90	1	17,953	0.01%
2023/09/05	2	78.00	12	77.90	77.50	-10	18,626	-0.05%
2023/09/04	0	0.00	0	78.90	77.00	0	19,046	0.00%
2023/09/01	16	79.06	4.1	79.78	78.90	12	19,801	0.06%
2023/08/31	8	78.28	14	79.21	80.90	-6	20,581	-0.03%
2023/08/30	15	78.07	0	77.60	77.20	15	20,991	0.07%
2023/08/29	11.1	75.81	19	76.38	76.70	-7.9	21,199	-0.04%
2023/08/28	11.2	78.12	21	76.40	75.40	-9.8	21,261	-0.05%
2023/08/25	24	80.38	32	79.44	80.60	-8	21,124	-0.04%
2023/08/24	26.1	82.69	8	84.40	80.90	18.1	21,174	0.09%
2023/08/23	59.1	84.09	79	82.12	81.50	-19.9	21,170	-0.09%
2023/08/22	64	84.16	50	83.85	84.00	14	20,851	0.07%
2023/08/21	18	78.71	6	78.15	79.50	12	20,219	0.06%
2023/08/18	16	74.49	20	75.25	72.30	-4	19,950	-0.02%
2023/08/17	23.1	74.42	11	73.83	75.70	12.1	19,720	0.06%
2023/08/16	10	70.56	16	70.88	72.50	-6	19,390	-0.03%
2023/08/15	19	72.32	14	72.36	71.80	5	19,275	0.03%
2023/08/14	44	71.81	47	71.81	71.30	-3	18,967	-0.02%
2023/08/11	9	70.23	7	70.59	69.80	2	18,584	0.01%
2023/08/10	17.1	68.54	20	67.94	67.00	-2.9	18,311	-0.02%
2023/08/09	21.1	71.77	8	72.18	70.60	13.1	18,094	0.07%
2023/08/08	4	71.05	9	69.69	69.90	-5	17,853	-0.03%
2023/08/07	21	71.60	13	71.98	72.40	8	17,630	0.05%
2023/08/04	8	69.43	7	70.04	68.30	1	17,160	0.01%
2023/08/02	29.1	72.99	23	71.13	69.30	6.1	16,808	0.04%
2023/08/01	7	76.84	9	77.62	76.90	-2	16,673	-0.01%
2023/07/31	20.1	81.32	8	82.14	77.50	12.1	16,440	0.07%
2023/07/28	19.3	82.76	21	83.71	83.30	-1.7	15,957	-0.01%
2023/07/27	34.1	87.45	8	90.90	84.10	26.1	15,570	0.17%
2023/07/26	19.2	89.99	14	87.73	86.30	5.2	14,726	0.03%
2023/07/25	55.7	105.36	67	103.10	95.80	-11.4	14,249	-0.08%
2023/07/24	26.6	101.46	25	100.87	103.50	1.5	13,605	0.01%
2023/07/21	3	93.90	3	89.37	96.40	0	12,825	0.00%
2023/07/20	5	87.66	12	86.48	89.70	-7	12,819	-0.05%
2023/07/19	0	0.00	1	80.60	81.60	-1	12,774	-0.01%
2023/07/18	0	0.00	7	81.60	81.00	-7	12,836	-0.05%
2023/07/17	4	80.20	3.1	82.27	83.40	1	12,885	0.01%
2023/07/14	5	79.40	1	79.50	79.90	4	12,994	0.03%
2023/07/12	1	77.50	17	78.14	76.40	-16	13,087	-0.12%
2023/07/11	17	77.82	1	80.00	78.40	16	13,119	0.12%
2023/07/10	7	79.16	12	78.08	76.50	-5	13,250	-0.04%
2023/07/07	11	84.00	25	83.44	83.00	-14	13,183	-0.11%
2023/07/06	12.5	83.46	10	83.08	87.50	2.5	13,073	0.02%
2023/07/05	4	80.25	6	80.37	81.30	-2	13,003	-0.02%
2023/07/04	8	79.29	6	81.67	81.80	2	13,031	0.02%
2023/07/03	10	72.90	4	75.35	75.60	6	12,877	0.05%
2023/06/30	5	65.84	3	67.30	68.80	2	12,849	0.02%
2023/06/29	16	63.39	3	62.40	62.60	13	12,815	0.10%
2023/06/28	1	62.10	24	61.15	62.10	-23	12,731	-0.18%
2023/06/27	24	61.46	4	60.73	58.80	20	12,580	0.16%
2023/06/26	11	66.05	5	65.46	65.30	6	12,367	0.05%
2023/06/21	14	63.13	19	62.07	63.50	-5	11,328	-0.04%
2023/06/19	0	0.00	3	52.60	52.60	-3	10,973	-0.03%
2023/06/16	6	47.29	1	46.65	47.85	5	10,939	0.05%
2023/06/15	2	45.85	3	46.12	46.05	-1	10,667	-0.01%
2023/06/14	14	45.95	22	46.15	46.00	-8	10,499	-0.08%
2023/06/13	23	45.12	7	44.73	45.30	16	10,174	0.16%
2023/06/12	3	42.75	1	42.60	42.75	2	9,884	0.02%
2023/06/09	10	44.06	17	44.54	44.70	-7	9,545	-0.07%
2023/06/08	9	42.56	3	42.75	42.30	6	8,808	0.07%
2023/06/07	44	42.67	35	42.87	42.20	9	8,347	0.11%
2023/06/06	38.1	40.94	26.2	41.18	41.60	11.9	7,586	0.16%
2023/06/05	7	39.71	11	41.01	41.50	-4	6,726	-0.06%
2023/06/02	6	36.82	4	37.40	37.75	2	6,135	0.03%
2023/06/01	3	33.45	7	33.86	34.35	-4	5,841	-0.07%
2023/05/31	8	34.87	4	34.76	34.50	4	5,684	0.07%
2023/05/30	27	35.10	21.1	34.57	34.60	5.9	5,527	0.11%
2023/05/29	5	35.04	3.2	34.48	35.10	1.8	5,297	0.03%
2023/05/26	3	33.05	0	0.00	32.05	3	4,943	0.06%
2023/05/25	0	0.00	5	32.59	32.65	-5	4,861	-0.10%
2023/05/24	1	31.05	0	0.00	31.35	1	4,635	0.02%
2023/05/23	0	0.00	2	30.85	30.95	-2	4,611	-0.04%
2023/05/22	0	0.00	3	30.45	30.10	-3	4,612	-0.07%
2023/05/19	0	0.00	1	29.85	29.50	-1	4,557	-0.02%
2023/05/18	2	29.55	0	0.00	29.40	2	4,489	0.04%
2023/05/17	0	0.00	2	29.18	29.30	-2	4,463	-0.04%
2023/05/16	0.8	28.75	0	0.00	28.70	0.8	4,410	0.02%
2023/05/15	0.1	28.25	0	0.00	28.25	0.1	4,382	0.00%
2023/05/12	0.1	28.60	2	28.70	28.60	-1.9	4,397	-0.04%
2023/05/11	4	28.46	0	0.00	28.30	4	4,428	0.09%
2023/05/09	2.1	29.36	0	0.00	28.65	2.1	4,363	0.05%
2023/05/08	7	29.46	17.8	30.69	29.35	-10.8	4,261	-0.25%
2023/05/05	5	32.30	3	32.57	32.60	2	3,986	0.05%
2023/05/04	0	0.00	5	31.40	31.85	-5	3,887	-0.13%
2023/05/02	5	31.85	1	32.00	31.75	4	3,932	0.10%
2023/04/28	10	31.74	0	0.00	31.70	10	3,923	0.25%
2023/04/21	1	30.50	0	0.00	31.35	1	3,767	0.03%
2023/04/19	0	0.00	1	32.10	32.05	-1	3,592	-0.03%
2023/04/13	2	30.98	3	31.33	31.20	-1	3,171	-0.03%
2023/04/11	0	0.00	3	30.37	30.20	-3	2,980	-0.10%
2023/04/10	0	0.00	1	30.30	30.70	-1	2,917	-0.03%
2023/04/07	3	30.07	3	30.20	29.90	0	2,834	0.00%
2023/03/30	7.1	29.35	0	0.00	29.50	7.1	2,665	0.27%
2023/03/28	0	0.00	2	29.30	28.65	-2	2,550	-0.08%
2023/03/27	0	0.00	1	29.60	29.30	-1	2,527	-0.04%
2023/03/23	0	0.00	14	29.28	29.35	-14	2,499	-0.56%
2023/03/22	5	29.89	0	0.00	29.35	5	2,487	0.20%
2023/03/20	0	0.00	1	29.50	29.45	-1	2,387	-0.04%
2023/03/16	1	28.40	0	0.00	28.30	1	2,370	0.04%
2023/03/15	0	0.00	6	29.49	29.35	-6	2,328	-0.26%
2023/03/13	3	27.50	0	0.00	27.65	3	2,243	0.13%
2023/03/10	1	27.90	0	0.00	27.75	1	2,264	0.04%
2023/03/07	1	28.15	0	0.00	28.00	1	2,162	0.05%
2023/03/06	0	0.00	1	27.70	27.70	-1	2,137	-0.05%
2023/03/03	1	27.50	1	27.60	27.55	0	2,134	0.00%
2023/03/01	0	0.00	1	27.65	27.65	-1	2,139	-0.05%
2023/02/24	0	0.00	2	27.73	27.80	-2	2,112	-0.09%
2023/02/23	1	28.10	1	27.75	27.70	0	2,112	0.00%
2023/02/22	1	27.65	0	0.00	27.75	1	2,077	0.05%
2023/02/21	1	27.30	0	0.00	27.35	1	2,050	0.05%
2023/02/20	1	27.75	0	0.00	27.65	1	2,045	0.05%
2023/02/16	0	0.00	1	26.90	26.90	-1	1,998	-0.05%
2023/02/13	0	0.00	1	26.20	26.35	-1	2,074	-0.05%
2023/02/09	1	27.10	2	27.05	27.15	-1	2,124	-0.05%
2023/02/01	0	0.00	1	26.50	26.50	-1	2,228	-0.04%
2023/01/31	4	26.58	1	26.40	26.60	3	2,226	0.13%
2023/01/30	1	25.80	0	0.00	25.90	1	2,175	0.05%
2023/01/17	0.4	25.25	0	0.00	25.15	0.4	2,181	0.02%
2023/01/13	0	0.00	3	25.25	25.15	-3	2,204	-0.14%
2022/12/28	1	25.70	0	0.00	25.50	1	2,712	0.04%
2022/12/21	1	25.15	0	0.00	25.05	1	2,895	0.03%
2022/12/20	0	0.00	5	25.30	24.95	-5	2,946	-0.17%
2022/12/16	1	26.40	1	26.30	26.30	0	3,026	0.00%
2022/12/14	3	26.70	3	26.90	26.90	0	3,175	0.00%
2022/12/13	0	0.00	1	26.70	26.45	-1	3,179	-0.03%
2022/12/09	4	27.00	1	26.50	26.70	3	3,240	0.09%
2022/12/08	0	0.00	0.1	26.40	26.35	-0.1	3,282	0.00%
2022/12/07	1	26.05	1	26.05	26.00	0	3,350	0.00%
2022/12/06	1	26.55	0	0.00	26.95	1	3,346	0.03%
2022/12/05	3	27.28	0	0.00	27.35	3	3,350	0.09%
2022/12/02	0	0.00	0.1	26.80	26.65	-0.1	3,290	0.00%
2022/12/01	0	0.00	1	26.35	26.15	-1	3,290	-0.03%
2022/11/30	2	26.03	1	25.95	25.95	1	3,348	0.03%
2022/11/29	1	25.20	2	25.45	25.55	-1	3,456	-0.03%
2022/11/23	2	25.40	2	25.58	25.55	0	4,204	0.00%
2022/11/18	1.1	25.78	0	0.00	25.90	1.1	4,731	0.02%
2022/11/14	0	0.00	1	25.10	25.05	-1	5,353	-0.02%
2022/11/11	1	25.00	0	0.00	25.00	1	5,368	0.02%
2022/11/02	0	24.95	3	24.80	24.90	-3	5,819	-0.05%
2022/11/01	1	24.90	1	25.00	24.75	0	5,819	0.00%
2022/10/31	1	23.96	0	0.00	24.15	1	5,742	0.02%
2022/10/28	4	24.07	5	23.69	23.55	-1	5,755	-0.02%
2022/10/27	1	23.55	0	0.00	24.30	1	5,750	0.02%
2022/10/26	1	23.55	0	0.00	23.25	1	5,776	0.02%
2022/10/21	1	24.45	0	0.00	24.05	1	6,047	0.02%
2022/10/20	0.1	24.55	1	24.60	24.55	-0.9	6,078	-0.01%
2022/10/19	1	25.10	0	0.00	25.10	1	6,126	0.02%
2022/10/18	1.1	25.35	1	25.30	25.30	0.1	6,122	0.00%
2022/10/17	0.1	24.85	0	0.00	24.90	0.1	6,138	0.00%
2022/10/12	0.1	26.00	0.1	26.15	25.65	0	6,288	0.00%
2022/10/11	0.4	26.05	0	0.00	25.95	0.4	6,412	0.01%
2022/10/07	1.1	28.00	0	0.00	27.90	1.1	6,459	0.02%
2022/10/06	1.1	28.15	0	0.00	28.25	1.1	6,597	0.02%
2022/10/05	12.1	29.12	0	0.00	28.40	12.1	6,639	0.18%
2022/10/03	1	27.00	1	27.30	27.00	0	6,567	0.00%
2022/09/29	2	27.85	5	28.15	27.55	-3	6,601	-0.05%
2022/09/28	0	0.00	1	27.60	27.10	-1	6,613	-0.02%
2022/09/26	0.1	29.45	15	29.22	29.25	-14.9	6,818	-0.22%
2022/09/23	11	30.73	0	0.00	30.50	11	6,879	0.16%
2022/09/22	0	0.00	1	31.40	31.55	-1	6,956	-0.01%
2022/09/21	8.2	32.17	2	31.30	31.30	6.2	7,035	0.09%
2022/09/20	4	31.65	0	0.00	31.85	4	7,069	0.06%
2022/09/19	1	31.40	0	0.00	31.35	1	7,233	0.01%
2022/09/16	1	32.35	14	32.42	31.65	-13	7,247	-0.18%
2022/09/15	18	33.14	1	33.60	32.50	17	7,191	0.24%
2022/09/14	4	32.81	4	32.73	33.15	0	7,084	0.00%
2022/09/13	6	32.70	6	32.75	32.75	0	7,032	0.00%
2022/09/12	6	33.13	5	32.72	32.65	1	7,037	0.01%
2022/09/08	19	32.82	4	32.81	32.75	15	7,043	0.21%
2022/09/06	0	0.00	0.1	32.50	31.70	-0.1	7,026	0.00%
2022/09/05	0	0.00	1	32.50	32.55	-1	6,985	-0.01%
2022/09/02	5	32.36	1	32.65	32.50	4	6,875	0.06%
2022/09/01	1.1	33.26	2	33.00	32.90	-1	6,832	-0.01%
2022/08/31	5	32.61	4	33.03	33.40	1	6,709	0.01%
2022/08/30	0	0.00	2	32.25	32.70	-2	6,537	-0.03%
2022/08/26	4	31.58	0	0.00	31.15	4	6,281	0.06%
2022/08/25	23	32.22	31	32.36	32.05	-8	6,172	-0.13%
2022/08/24	10	31.80	10	31.55	31.55	0	5,839	0.00%
2022/08/23	16	31.51	4	31.90	31.35	12	5,778	0.21%
2022/08/22	17	31.32	17	31.58	32.25	0	5,735	0.00%
2022/08/19	0	0.00	3	31.80	31.95	-3	5,510	-0.05%
2022/08/18	2	29.58	22	30.15	30.15	-20	5,293	-0.38%
2022/08/17	1	29.45	2	29.50	29.65	-1	5,345	-0.02%
2022/08/16	43	30.41	101	29.80	29.70	-58	5,316	-1.09%	大賣/
2022/08/15	0	0.00	25	30.50	30.50	-25	5,074	-0.49%
2022/08/12	2	30.18	2	30.05	30.05	0	5,024	0.00%
2022/08/11	7	30.16	7	29.89	29.85	0	4,987	0.00%
2022/08/10	11	29.55	11	29.55	29.55	0	4,904	0.00%
2022/08/09	34	29.39	34	29.71	29.75	0	4,841	0.00%
2022/08/08	10	28.90	10	28.75	28.75	0	4,707	0.00%
2022/08/04	0	0.00	1	27.55	28.00	-1	4,658	-0.02%
2022/08/03	1	27.90	0	0.00	27.85	1	4,625	0.02%
2022/08/02	10	28.60	10	28.40	28.40	0	4,589	0.00%
2022/07/29	66	30.60	4	31.35	30.35	62	4,473	1.39%
2022/07/28	16	30.35	9	30.32	30.30	7	4,297	0.16%
2022/07/27	15	29.83	0	0.00	29.95	15	4,222	0.36%
2022/07/26	7	29.74	27	29.79	29.80	-20	4,174	-0.48%
2022/07/25	1	29.70	1	29.60	29.60	0	4,101	0.00%
2022/07/22	10	30.00	1	30.00	29.70	9	4,073	0.22%
2022/07/21	43	29.96	3	29.90	29.90	40	4,049	0.99%
2022/07/20	3	30.35	4	30.61	30.35	-1	3,972	-0.03%
2022/07/19	2	29.83	1	29.85	29.80	1	3,873	0.03%
2022/07/18	3	28.58	3	29.23	29.40	0	3,783	0.00%
2022/07/14	3	27.10	4	27.21	27.70	-1	3,502	-0.03%
2022/07/06	1	26.40	1	26.05	26.05	0	3,015	0.00%
2022/07/05	7	27.94	7	26.41	26.30	0	2,977	0.00%
2022/07/04	3	29.70	3	29.95	29.10	0	2,754	0.00%
2022/07/01	8	30.50	8	28.55	28.55	0	2,680	0.00%
2022/06/30	1	30.65	1	30.45	30.35	0	2,549	0.00%
2022/06/29	15	30.54	26	30.76	30.95	-11	2,437	-0.45%
2022/06/28	24	29.91	18	30.20	30.65	6	2,326	0.26%
2022/06/24	7	28.36	4	28.25	28.00	3	1,970	0.15%
2022/06/23	2	27.80	2	28.10	27.85	0	1,928	0.00%
2022/06/21	2	28.20	6	27.77	27.80	-4	1,921	-0.21%
2022/06/20	7	28.34	2	27.65	27.65	5	1,904	0.26%
2022/06/17	1	28.15	1	28.15	28.15	0	1,858	0.00%
2022/06/13	2	27.95	2	28.15	28.00	0	1,803	0.00%
2022/06/10	2	27.80	4	27.89	28.00	-2	1,773	-0.11%
2022/06/09	0	0.00	1	27.55	27.75	-1	1,728	-0.06%
2022/06/02	0	0.00	1	26.80	26.65	-1	1,661	-0.06%
2022/05/31	0	0.00	1	26.45	26.40	-1	1,677	-0.06%
2022/05/26	3	26.37	2	25.90	25.90	1	1,705	0.06%
2022/05/25	13	25.57	13	25.48	25.40	0	1,690	0.00%
2022/05/23	3	25.00	4	25.19	25.00	-1	1,815	-0.06%
2022/04/26	1	23.95	0	0.00	23.85	1	2,708	0.04%
2022/04/22	0	0.00	3	24.30	24.25	-3	2,824	-0.11%
2022/04/20	0.2	24.65	0	0.00	24.65	0.2	2,886	0.01%
2022/04/13	0	24.65	0	0.00	24.65	0	3,221	0.00%
2022/03/30	0.3	26.35	0	0.00	26.40	0.3	4,643	0.01%
2022/03/25	2	26.85	2	26.25	26.25	0	4,658	0.00%
2022/03/24	0	0.00	1	26.55	26.65	-1	4,645	-0.02%
2022/03/23	3	26.60	3	26.25	26.25	0	4,641	0.00%
2022/03/22	0	0.00	2	26.40	26.40	-2	4,742	-0.04%
2022/03/17	3	26.32	0	0.00	26.20	3	4,800	0.06%
2022/03/14	0	0.00	2	25.85	25.80	-2	4,732	-0.04%
2022/03/11	0	0.00	2	25.60	25.70	-2	4,739	-0.04%
2022/03/10	8	25.48	7	25.76	25.80	1	4,732	0.02%
2022/03/08	0	0.00	1	24.45	23.55	-1	4,670	-0.02%
2022/02/25	1	25.80	5	25.44	25.60	-4	4,582	-0.09%
2022/02/24	2	26.78	2	25.95	25.90	0	4,501	0.00%
2022/02/23	2	26.38	0	0.00	26.85	2	4,378	0.05%
2022/02/21	4	26.65	0	0.00	26.55	4	4,480	0.09%
2022/02/18	2	27.15	1	27.30	27.20	1	4,619	0.02%
2022/02/17	3	27.15	0	0.00	26.70	3	4,659	0.06%
2022/02/16	2	26.10	2	25.85	25.85	0	4,741	0.00%
2022/02/15	1	26.10	0	0.00	26.05	1	4,714	0.02%
2022/02/10	1	26.55	1	26.45	26.40	0	4,743	0.00%
2022/02/08	1	26.90	0	0.00	26.75	1	4,760	0.02%
2022/01/26	0	0.00	3	26.10	26.00	-3	4,919	-0.06%
2022/01/21	0	0.00	3	26.75	27.10	-3	5,563	-0.05%
2022/01/18	1	28.05	0	0.00	27.35	1	5,466	0.02%
2022/01/17	2	27.90	5	27.15	27.85	-3	5,477	-0.05%
2022/01/10	1	28.90	2	28.55	28.70	-1	5,401	-0.02%
2022/01/07	0	0.00	2	28.35	27.55	-2	5,316	-0.04%
2022/01/05	2	29.28	46	28.68	28.80	-44	5,455	-0.81%
2022/01/04	3	28.90	20	29.65	29.30	-17	5,337	-0.32%
2022/01/03	4	29.35	47.2	29.09	28.50	-43.2	5,174	-0.83%
2021/12/30	1	28.40	3	28.42	28.40	-2	4,886	-0.04%
2021/12/29	62	28.13	5	28.58	28.55	57	4,837	1.18%
2021/12/28	60	27.87	3	27.82	28.40	57	4,602	1.24%
2021/12/27	1	27.05	0	0.00	27.00	1	4,368	0.02%
2021/12/23	0	0.00	5	26.45	26.45	-5	4,643	-0.11%
2021/12/22	5	26.35	0	0.00	26.20	5	4,880	0.10%
2021/12/21	1	26.10	0	0.00	26.30	1	5,072	0.02%
2021/12/17	0	0.00	1	26.30	26.20	-1	5,987	-0.02%
2021/12/15	0	0.00	1	26.80	26.90	-1	5,958	-0.02%
2021/12/10	0	0.00	1	26.55	26.40	-1	5,943	-0.02%
2021/12/08	0.1	26.00	0	0.00	25.60	0.1	5,915	0.00%
2021/12/07	1	25.95	0	0.00	26.10	1	5,920	0.02%
2021/12/02	0	0.00	1	26.05	26.00	-1	6,059	-0.02%
2021/11/30	1	26.65	0	0.00	26.40	1	6,272	0.02%
2021/11/29	1	26.00	1	25.90	26.25	0	6,314	0.00%
2021/11/23	0	0.00	4	27.01	26.85	-4	6,563	-0.06%
2021/11/22	3	27.22	0	0.00	27.00	3	6,577	0.05%
2021/11/17	0	0.00	2	28.70	29.00	-2	6,373	-0.03%
2021/11/16	6	28.78	9	28.31	28.25	-3	6,195	-0.05%
2021/11/15	5	27.97	2	28.15	28.25	3	5,960	0.05%
2021/11/12	1	26.50	6	26.77	26.50	-5	5,685	-0.09%
2021/11/11	1	26.85	0	0.00	26.80	1	5,688	0.02%
2021/11/10	5	27.15	0	0.00	26.95	5	5,694	0.09%
2021/11/09	1	26.70	5	26.69	26.65	-4	5,720	-0.07%
2021/11/08	1	26.80	0	0.00	26.80	1	5,723	0.02%
2021/11/05	1	26.90	0	0.00	27.15	1	5,782	0.02%
2021/11/04	3	27.80	0	0.00	27.20	3	5,946	0.05%
2021/11/03	0	0.00	1	26.75	27.00	-1	5,932	-0.02%
2021/11/02	1.1	27.51	2	26.65	26.60	-0.9	6,019	-0.01%
2021/11/01	2.1	27.84	3	27.65	27.65	-0.9	5,992	-0.02%
2021/10/29	6	27.75	6	27.83	27.80	0	5,863	0.00%
2021/10/25	1	26.60	0	0.00	26.40	1	6,066	0.02%
2021/10/22	0	0.00	1	26.45	26.20	-1	6,040	-0.02%
2021/10/21	1	26.55	1	26.35	26.40	0	6,048	0.00%
2021/10/20	1	26.75	0	0.00	26.50	1	6,082	0.02%
2021/10/19	0	0.00	3	27.03	26.85	-3	6,252	-0.05%
2021/10/18	3	26.62	0	0.00	26.25	3	6,207	0.05%
2021/10/15	4	27.08	3	26.90	26.90	1	6,202	0.02%
2021/10/13	4.3	26.60	4	26.53	27.35	0.3	6,140	0.00%
2021/10/12	0	0.00	2	26.35	26.10	-2	6,095	-0.03%
2021/10/08	0	0.00	0.2	26.45	26.30	-0.2	6,217	0.00%
2021/10/07	1	26.90	1	26.75	26.75	0	6,188	0.00%
2021/10/06	0.4	26.08	0	0.00	25.80	0.4	6,134	0.01%
2021/10/04	0	0.00	1	26.10	26.05	-1	6,021	-0.02%
2021/10/01	2	27.50	4	26.60	26.55	-2	5,962	-0.03%
2021/09/29	1	28.30	5	29.01	28.30	-4	5,625	-0.07%
2021/09/28	0.3	29.00	0	0.00	29.15	0.3	5,360	0.01%
2021/09/27	10	28.39	2	28.58	28.55	8	5,168	0.15%
2021/09/24	10.2	27.34	3	26.97	27.85	7.2	4,704	0.15%
2021/09/23	1	26.10	1	26.25	26.25	0	4,262	0.00%
2021/09/10	1	26.45	1	26.80	26.90	0	4,047	0.00%
2021/09/08	8	27.31	7	26.35	26.35	1	3,970	0.03%
2021/09/07	1	27.15	0	0.00	26.95	1	3,841	0.03%
2021/09/06	0	0.00	1	27.65	26.85	-1	3,802	-0.03%
2021/09/03	2	27.58	1	27.25	27.70	1	3,735	0.03%
2021/09/02	0	0.00	4	26.91	26.85	-4	3,561	-0.11%
2021/09/01	11	27.10	0	0.00	27.15	11	3,490	0.32%
2021/08/31	6	26.21	5	27.15	27.15	1	3,446	0.03%
2021/08/30	0	0.00	10	27.10	26.60	-10	3,386	-0.30%
2021/08/23	1	23.10	0	0.00	23.05	1	3,030	0.03%
2021/08/19	0	0.00	4	22.70	22.30	-4	3,015	-0.13%
2021/08/18	1	22.20	0	0.00	23.15	1	3,013	0.03%
2021/08/16	3	24.55	0	0.00	23.90	3	2,965	0.10%
2021/08/13	3	25.07	0	0.00	25.05	3	2,944	0.10%
2021/08/11	1	25.10	1	24.30	24.00	0	2,896	0.00%
2021/08/10	1	25.35	6	26.21	25.35	-5	2,843	-0.18%
2021/08/09	3	28.10	0	0.00	28.15	3	2,685	0.11%
2021/08/06	3	27.82	1	27.65	28.15	2	2,582	0.08%
2021/08/04	1	27.85	0	0.00	27.60	1	2,477	0.04%
2021/08/03	0	0.00	1	28.10	28.15	-1	2,420	-0.04%
2021/08/02	5	28.33	0	0.00	28.10	5	2,336	0.21%
2021/07/30	5	26.27	1.1	26.85	26.90	3.9	2,006	0.19%
2021/07/29	0	0.00	1.1	25.08	25.10	-1.1	1,825	-0.06%
2021/07/28	1	23.55	0	0.00	23.70	1	1,765	0.06%
2021/07/27	0	0.00	2	24.30	24.30	-2	1,782	-0.11%
2021/07/23	1	25.10	0	0.00	25.20	1	1,739	0.06%
2021/07/20	3	24.20	1	24.15	24.15	2	1,581	0.13%
2021/07/15	0	0.00	1.1	24.40	24.50	-1.1	1,480	-0.07%
2021/07/05	0	0.00	5	22.85	22.85	-5	1,615	-0.31%
2021/06/28	0	0.00	2	22.65	22.85	-2	1,862	-0.11%
2021/06/21	0	0.00	1	22.35	22.90	-1	2,014	-0.05%
2021/06/03	1	23.05	0	0.00	23.00	1	2,605	0.04%
2021/05/26	0	0.00	1	22.45	23.00	-1	3,064	-0.03%
2021/05/17	0	0.00	1.1	20.41	19.05	-1.1	3,249	-0.03%
2021/05/14	1	21.50	0	0.00	21.10	1	3,230	0.03%
2021/05/11	0	0.00	1	23.60	23.15	-1	3,236	-0.03%
2021/05/10	0	0.00	1	25.20	24.65	-1	3,414	-0.03%
2021/04/26	3	26.95	0	0.00	26.70	3	4,111	0.07%
2021/04/22	1	27.25	0	0.00	26.50	1	4,470	0.02%
2021/04/16	7	28.20	6	28.50	27.85	1	4,641	0.02%
2021/04/13	0	0.00	1	28.90	28.15	-1	4,708	-0.02%
2021/04/09	0.1	29.00	0	0.00	29.00	0.1	4,678	0.00%
2021/04/08	0.1	28.80	1	28.80	28.85	-0.9	4,623	-0.02%
2021/04/07	0	0.00	6.8	28.01	28.05	-6.8	4,576	-0.15%
2021/03/24	1	27.20	0	0.00	27.05	1	4,528	0.02%
2021/03/22	1	28.75	0	0.00	28.45	1	4,594	0.02%
2021/03/18	0	0.00	0.6	28.15	28.35	-0.6	4,466	-0.01%
2021/03/17	0	0.00	0	28.50	27.90	0	4,447	0.00%
2021/03/09	2	26.75	2	26.15	26.20	0	4,746	0.00%
2021/03/04	0	0.00	1	26.05	26.75	-1	4,666	-0.02%
2021/02/26	0	25.50	0	0.00	25.95	0	5,021	0.00%
2021/02/23	0	25.70	0	0.00	25.15	0	5,275	0.00%
2021/02/22	1	25.65	0	0.00	25.55	1	5,716	0.02%
2021/02/18	0	0.00	1	25.45	25.50	-1	6,045	-0.02%
2021/02/03	5	23.85	0	0.00	23.85	5	6,183	0.08%
2021/01/26	1	23.25	0	0.00	22.80	1	6,145	0.02%
2021/01/20	2.1	24.00	2	23.45	23.50	0.1	7,039	0.00%
2021/01/19	1	24.50	0	0.00	24.45	1	7,090	0.01%
2021/01/18	3	22.55	3	25.35	25.65	0	7,289	0.00%
2021/01/14	5	26.09	5	26.16	26.10	0	7,616	0.00%
2021/01/13	0.3	26.48	0	0.00	26.00	0.3	7,644	0.00%
2021/01/12	0.1	27.85	0	0.00	27.25	0.1	7,628	0.00%
2021/01/06	0	0.00	2	29.55	29.15	-2	8,239	-0.02%
2021/01/04	0	0.00	2	30.58	30.50	-2	8,670	-0.02%
2020/12/31	1	30.05	0	0.00	30.15	1	8,758	0.01%
2020/12/28	2	30.05	1	29.20	30.15	1	9,367	0.01%
2020/12/24	6	29.30	6	29.50	29.40	0	9,529	0.00%
2020/12/22	0	0.00	1	29.15	28.25	-1	10,782	-0.01%
2020/12/21	0	0.00	1	29.20	29.30	-1	11,007	-0.01%
2020/12/11	0	0.00	1	29.35	29.15	-1	11,322	-0.01%
2020/12/09	2	30.35	0	0.00	30.75	2	11,468	0.02%
2020/12/07	0.1	28.70	0	0.00	28.90	0.1	11,492	0.00%
2020/12/04	1	28.85	0	0.00	28.60	1	11,589	0.01%
2020/12/01	0	0.00	1	29.35	29.35	-1	12,367	-0.01%
2020/11/30	0.7	28.60	0	0.00	28.60	0.7	12,822	0.01%
2020/11/26	2	29.85	0	0.00	29.45	2	13,112	0.02%
2020/11/25	18	28.63	20	28.40	29.40	-2	13,214	-0.02%
2020/11/24	2	30.60	2	31.05	30.50	0	13,074	0.00%
2020/11/23	0	0.00	12	30.70	30.80	-12	13,164	-0.09%
2020/11/20	15	31.99	0	0.00	30.80	15	13,861	0.11%
2020/11/19	25	31.19	24	30.97	31.00	1	13,900	0.01%
2020/11/18	3	34.30	0	0.00	32.55	3	13,522	0.02%
2020/11/11	1	36.55	1	36.90	36.90	0	14,467	0.00%
2020/11/10	16	37.23	16	36.15	36.15	0	14,618	0.00%
2020/11/09	1	36.35	1	36.55	37.25	0	14,931	0.00%
2020/11/03	2	36.53	8	36.74	37.20	-6	16,057	-0.04%
2020/11/02	4	36.80	2	36.85	36.10	2	16,099	0.01%
2020/10/30	6	37.95	2	38.30	36.55	4	16,172	0.02%
2020/10/28	22	37.68	19	37.16	37.05	3	15,940	0.02%
2020/10/27	1	36.20	1	36.45	36.85	0	15,541	0.00%
2020/10/26	2	36.50	2	35.70	36.30	0	15,581	0.00%
2020/10/23	64	35.01	86	35.20	36.00	-22	15,291	-0.14%
2020/10/22	39	33.64	42	33.22	33.00	-3	14,867	-0.02%
2020/10/19	0	0.00	1	32.75	32.65	-1	14,460	-0.01%
2020/10/16	4	33.38	10	33.14	33.15	-6	14,423	-0.04%
2020/10/15	6	32.99	4	32.83	33.15	2	14,187	0.01%
2020/10/14	51	32.59	50	33.10	32.30	1	14,049	0.01%
2020/10/13	1	31.45	1	31.75	31.75	0	13,853	0.00%
2020/10/12	2	31.95	1	31.85	32.20	1	13,665	0.01%
2020/10/08	7	30.19	8	30.03	30.00	-1	13,393	-0.01%
2020/10/07	2	30.03	2	30.05	30.00	0	13,332	0.00%
2020/10/06	57	30.36	58	29.76	29.90	-1	13,297	-0.01%
2020/10/05	0	0.00	5	29.78	29.60	-5	13,095	-0.04%
2020/09/30	1	28.05	1	28.45	28.30	0	13,009	0.00%
2020/09/29	1	27.95	0	0.00	27.60	1	12,981	0.01%
2020/09/25	63	29.45	62	29.02	27.15	1	12,999	0.01%
2020/09/24	0	0.00	5	28.80	29.00	-5	11,943	-0.04%
2020/09/22	1	27.10	1	27.65	27.95	0	11,712	0.00%
2020/09/21	3	28.55	0	0.00	27.80	3	11,732	0.03%
2020/09/18	2	28.13	0	0.00	28.20	2	11,688	0.02%
2020/09/16	0	0.00	1	26.90	26.80	-1	11,571	-0.01%
2020/09/15	4	26.66	2	26.65	26.50	2	11,517	0.02%
2020/09/14	0	0.00	1	26.00	26.15	-1	11,405	-0.01%
2020/09/11	3	26.15	2	26.20	26.00	1	11,235	0.01%
2020/09/10	1	27.00	0	0.00	26.90	1	11,123	0.01%
2020/09/09	0	0.00	1	27.75	27.50	-1	11,045	-0.01%
2020/09/08	1	27.30	0	0.00	27.10	1	10,906	0.01%
2020/09/07	2	29.23	4	29.18	28.70	-2	10,716	-0.02%
2020/09/04	3	28.95	3	28.37	29.60	0	10,534	0.00%
2020/09/03	8	28.84	5.9	28.80	29.00	2.1	10,036	0.02%
2020/09/02	3	28.03	6	27.64	28.00	-3	9,499	-0.03%
2020/09/01	3	27.15	3	27.20	27.00	0	9,447	0.00%
2020/08/31	1	26.90	1	26.95	27.20	0	9,337	0.00%
2020/08/28	4	26.45	6	26.49	26.50	-2	9,153	-0.02%
2020/08/27	2	25.70	14	25.57	25.75	-12	9,005	-0.13%
2020/08/26	12	26.77	22	26.37	25.75	-10	8,866	-0.11%
2020/08/24	1	23.30	1	23.50	23.70	0	8,044	0.00%
2020/08/19	4	25.86	4	25.63	25.90	0	7,567	0.00%
2020/08/18	2	26.00	1	25.80	25.80	1	7,345	0.01%
2020/08/17	5	24.99	2	24.63	25.10	3	7,016	0.04%
2020/08/14	6	24.28	6	24.15	24.15	0	6,639	0.00%
2020/08/13	25	23.83	4	23.55	23.85	21	6,448	0.33%
2020/08/12	20	23.73	30	24.03	24.00	-10	6,039	-0.17%
2020/08/11	6	22.58	16	22.41	21.90	-10	5,662	-0.18%
2020/08/07	12	19.89	2	20.05	20.80	10	4,861	0.21%
2020/08/06	0	0.00	2	19.15	19.35	-2	4,793	-0.04%
2020/08/05	0	0.00	4	19.80	19.30	-4	4,725	-0.08%
2020/08/04	0	0.00	1	18.25	18.55	-1	4,700	-0.02%
2020/07/31	1	17.95	0	0.00	17.95	1	4,808	0.02%
2020/07/30	0	0.00	7	17.79	17.95	-7	4,948	-0.14%
2020/07/29	0	0.00	3	16.65	17.00	-3	4,785	-0.06%
2020/07/23	6	16.55	0	0.00	16.80	6	4,757	0.13%
2020/07/22	2	16.15	5	16.48	16.70	-3	4,742	-0.06%
2020/07/21	0	0.00	1	15.90	15.75	-1	4,643	-0.02%
2020/07/20	1	15.55	2	15.55	15.75	-1	4,638	-0.02%
2020/07/17	1	15.75	1	15.55	15.50	0	4,627	0.00%
2020/07/16	0	0.00	1	15.75	16.10	-1	4,610	-0.02%
2020/07/15	1	15.50	0	0.00	15.70	1	4,578	0.02%
2020/07/14	1	15.80	10	15.70	15.70	-9	4,630	-0.19%
2020/07/13	2	16.33	0	0.00	16.35	2	4,586	0.04%
2020/07/10	0	0.00	10	16.68	16.60	-10	4,545	-0.22%
2020/07/09	8	18.71	0	0.00	18.65	8	4,420	0.18%
2020/07/08	9	18.90	0	0.00	18.90	9	4,246	0.21%
2020/07/07	0	0.00	20	18.98	18.95	-20	4,145	-0.48%
2020/07/06	0	0.00	11	19.21	19.40	-11	4,033	-0.27%
2020/07/02	0	0.00	62	18.25	18.35	-62	3,850	-1.61%
2020/07/01	0	0.00	4	18.20	18.10	-4	3,798	-0.11%
2020/06/30	11	18.08	0	0.00	18.05	11	3,765	0.29%
2020/06/24	3	17.52	12	17.46	17.65	-9	3,654	-0.25%
2020/06/23	0	0.00	1	17.55	17.15	-1	3,535	-0.03%
2020/06/19	0	0.00	1	17.45	17.35	-1	3,554	-0.03%
2020/06/11	15	17.00	8	17.20	16.85	7	3,736	0.19%
2020/06/10	1	17.35	0	0.00	17.35	1	3,742	0.03%
2020/06/08	2	18.10	14	17.91	17.85	-12	3,848	-0.31%
2020/06/05	1	17.60	6	17.72	17.55	-5	3,677	-0.14%
2020/06/04	0	0.00	1	17.40	17.35	-1	3,669	-0.03%
2020/06/02	5	17.25	0	0.00	17.30	5	3,723	0.13%
2020/05/29	33	17.47	4	17.49	17.35	29	3,982	0.73%
2020/05/28	12	17.03	0	0.00	16.90	12	3,864	0.31%
2020/05/27	10	17.10	0	0.00	17.15	10	3,917	0.26%
2020/05/26	34	17.35	5	17.25	17.20	29	3,978	0.73%
2020/05/25	1	16.95	0	0.00	17.10	1	3,901	0.03%
2020/05/21	0	0.00	1	16.90	16.85	-1	3,920	-0.03%
2020/05/15	5	16.95	2	17.10	16.85	3	4,230	0.07%
2020/05/14	1	17.10	6	17.19	17.05	-5	4,336	-0.12%
2020/05/13	6	17.47	2	17.40	17.35	4	4,454	0.09%
2020/05/12	0	0.00	11	16.83	16.75	-11	4,257	-0.26%
2020/05/08	3	17.65	0	0.00	17.30	3	3,963	0.08%
2020/05/07	4	17.08	13	16.93	17.40	-9	3,873	-0.23%
2020/05/06	20	16.85	4	16.86	16.95	16	3,715	0.43%
2020/04/28	0	0.00	5	15.25	15.50	-5	3,573	-0.14%
2020/04/27	0	0.00	20	14.88	15.00	-20	3,618	-0.55%
2020/04/21	5	14.65	0	0.00	14.45	5	3,791	0.13%
2020/04/20	10	14.90	0	0.00	14.85	10	3,839	0.26%
2020/04/17	27	15.19	4	15.50	15.00	23	3,963	0.58%
2020/04/15	0	0.00	1	14.75	14.75	-1	4,016	-0.02%
2020/04/14	1	14.65	0	0.00	14.55	1	4,053	0.02%
2020/04/09	0	0.00	2	14.70	14.50	-2	4,200	-0.05%
2020/04/08	0	0.00	2	14.50	14.50	-2	4,304	-0.05%
2020/04/07	0	0.00	24	14.61	14.60	-24	4,325	-0.55%
2020/04/06	1	14.30	2	14.25	14.30	-1	4,465	-0.02%
2020/04/01	10	14.00	0	0.00	14.50	10	4,451	0.22%
2020/03/31	0	0.00	18	14.03	13.95	-18	4,419	-0.41%
2020/03/30	6	13.83	0	0.00	13.95	6	4,395	0.14%
2020/03/27	1	14.10	2	14.05	14.10	-1	4,381	-0.02%
2020/03/26	22	14.03	3	14.00	14.05	19	4,352	0.44%
2020/03/25	1	14.30	9	14.59	14.05	-8	4,341	-0.18%
2020/03/24	10	13.83	1	13.40	14.00	9	4,310	0.21%
2020/03/23	4	12.71	4	12.86	12.80	0	4,248	0.00%
2020/03/20	2	13.70	4	13.60	13.75	-2	4,208	-0.05%
2020/03/19	16	12.99	12	13.01	12.75	4	4,143	0.10%
2020/03/18	1	14.35	2	14.48	14.15	-1	4,070	-0.02%
2020/03/17	1	14.40	5	14.19	14.40	-4	4,038	-0.10%
2020/03/16	1	14.55	8	14.31	14.35	-7	3,994	-0.18%
2020/03/13	3	13.78	10	13.82	14.10	-7	3,956	-0.18%
2020/03/12	7	15.14	7	15.51	15.15	0	3,859	0.00%
2020/03/11	1	15.95	0	0.00	15.95	1	3,778	0.03%
2020/03/10	1	15.65	1	15.80	16.40	0	3,750	0.00%
2020/03/09	9	16.32	0	0.00	15.95	9	3,708	0.24%
2020/03/06	2	16.70	1	16.80	16.75	1	3,635	0.03%
2020/03/05	1	16.95	5	17.15	16.95	-4	3,607	-0.11%
2020/03/04	10	16.55	15	16.61	17.00	-5	3,478	-0.14%
2020/03/03	2	16.10	2	16.25	16.10	0	3,298	0.00%
2020/03/02	1	15.50	2	15.50	15.90	-1	3,272	-0.03%
2020/02/27	8	16.35	54	16.07	15.75	-46	3,226	-1.43%
2020/02/26	9	16.69	4	16.75	16.65	5	3,145	0.16%
2020/02/25	1	16.60	5	16.70	16.80	-4	3,109	-0.13%
2020/02/24	2	16.58	0	0.00	16.70	2	3,081	0.06%
2020/02/21	5	17.00	0	0.00	16.90	5	3,048	0.16%
2020/02/20	12	17.53	0	0.00	17.50	12	2,987	0.40%
2020/02/19	1	16.80	0	0.00	17.10	1	2,859	0.03%
2020/02/18	6	17.48	16	17.40	17.20	-10	2,789	-0.36%
2020/02/17	1	17.00	11	17.04	17.20	-10	2,656	-0.38%
2020/02/14	7	16.49	0	0.00	16.75	7	2,508	0.28%
2020/02/04	0	0.00	1	15.90	15.75	-1	2,676	-0.04%
2020/01/30	1	15.65	0	0.00	15.45	1	2,585	0.04%
2020/01/20	2	17.10	0	0.00	17.15	2	2,514	0.08%
2020/01/17	2	17.00	0	0.00	16.95	2	2,533	0.08%
2020/01/15	1	16.60	0	0.00	16.60	1	2,449	0.04%
2020/01/14	7	16.60	0	0.00	16.55	7	2,432	0.29%
2020/01/13	6	16.85	12	16.83	16.75	-6	2,436	-0.25%
2020/01/09	0	0.00	10	16.05	16.00	-10	2,221	-0.45%
2020/01/07	0	0.00	1	16.00	16.05	-1	2,187	-0.05%
2020/01/02	9	16.27	4	16.24	16.20	5	2,077	0.24%
2019/12/31	0	0.00	1	15.85	15.85	-1	1,981	-0.05%
2019/12/30	1	15.90	6	15.86	15.85	-5	1,928	-0.26%
2019/12/20	0	0.00	1	15.05	15.05	-1	1,837	-0.05%
2019/12/11	0	0.00	2	14.90	14.90	-2	1,937	-0.10%
2019/12/10	10	14.95	0	0.00	14.95	10	2,150	0.46%
2019/12/05	0	0.00	5	14.75	14.70	-5	2,221	-0.23%
2019/11/27	0	0.00	5	15.10	15.10	-5	2,691	-0.19%
2019/11/26	3	15.20	1	15.10	15.10	2	2,723	0.07%
2019/11/19	5	15.00	0	0.00	15.00	5	3,622	0.14%
2019/11/11	1	15.00	1	15.15	15.05	0	4,217	0.00%
2019/11/07	11	15.81	0	0.00	15.70	11	4,215	0.26%
2019/11/06	0	0.00	6	16.15	16.20	-6	4,152	-0.14%
2019/11/05	3	16.43	7	16.19	16.25	-4	4,060	-0.10%
2019/11/01	1	15.45	0	0.00	15.50	1	3,786	0.03%
2019/10/31	2	15.50	0	0.00	15.50	2	3,790	0.05%
2019/10/29	2	15.45	0	0.00	15.45	2	3,797	0.05%
2019/10/28	0	0.00	5	15.75	15.70	-5	3,788	-0.13%
2019/10/25	10	15.83	5	15.95	15.75	5	3,786	0.13%
2019/10/24	5	15.54	0	0.00	15.50	5	3,765	0.13%
2019/10/23	5	15.58	6	15.68	15.50	-1	3,829	-0.03%
2019/10/22	1	15.65	0	0.00	15.65	1	3,854	0.03%
2019/10/21	7	15.73	4	15.75	15.75	3	3,863	0.08%
2019/10/18	0	0.00	40	15.55	15.65	-40	3,816	-1.05%
2019/10/15	2	15.60	0	0.00	15.50	2	3,781	0.05%
2019/10/07	0	0.00	1	14.90	14.90	-1	3,668	-0.03%
2019/09/27	0	0.00	2	14.75	14.70	-2	3,850	-0.05%
2019/09/23	4	15.45	0	0.00	15.40	4	3,798	0.11%
2019/09/19	0	0.00	2	15.45	15.35	-2	3,772	-0.05%
2019/09/18	0	0.00	6	15.53	15.45	-6	3,768	-0.16%
2019/09/17	2	15.75	2	15.80	15.65	0	3,739	0.00%
2019/09/12	8	16.03	7	16.12	15.95	1	3,731	0.03%
2019/09/10	12	15.30	2	15.55	15.35	10	3,515	0.28%
2019/09/06	0	0.00	10	15.85	15.75	-10	3,502	-0.29%
2019/09/05	7	15.82	6	15.91	15.75	1	3,567	0.03%
2019/09/04	30	15.85	5	16.05	15.90	25	3,516	0.71%
2019/09/03	2	15.85	0	0.00	15.70	2	3,401	0.06%
2019/09/02	1	15.90	8	15.79	15.90	-7	3,331	-0.21%
2019/08/30	0	0.00	4	15.93	15.70	-4	3,278	-0.12%
2019/08/29	10	15.28	0	0.00	15.25	10	3,101	0.32%
2019/08/28	14	15.33	10	15.37	15.30	4	3,071	0.13%
2019/08/27	4	15.63	6	15.60	15.60	-2	3,023	-0.07%
2019/08/26	1	15.60	11	15.71	15.60	-10	2,977	-0.34%
2019/08/23	7	15.64	20	15.70	15.55	-13	2,875	-0.45%
2019/08/22	34	15.88	201	16.11	15.90	-167	2,778	-6.01%	大賣/鉅額交易
2019/08/21	241	15.85	0	0.00	15.85	241	2,167	11.12%	大買/鉅額交易
2019/08/14	1	14.30	0	0.00	13.85	1	1,672	0.06%
2019/08/12	2	14.25	4	14.15	14.55	-2	1,540	-0.13%
2019/08/06	9	13.56	8	13.80	13.95	1	1,582	0.06%
2019/07/30	1	14.10	0	0.00	14.30	1	1,811	0.06%
2019/07/29	0	0.00	3	14.30	14.25	-3	1,810	-0.17%
2019/07/26	1	14.30	1	14.60	14.20	0	1,817	0.00%
2019/07/24	1	14.80	1	14.60	14.90	0	1,715	0.00%
2019/07/17	0	0.00	2	15.25	15.15	-2	1,905	-0.10%
2019/07/09	3	15.05	0	0.00	14.95	3	2,645	0.11%
2019/07/05	0	0.00	1	15.60	15.65	-1	3,035	-0.03%
2019/06/13	1	14.55	1	14.65	14.90	0	3,134	0.00%
2019/06/05	6	13.90	0	0.00	13.85	6	3,011	0.20%
2019/05/22	2	13.48	2	13.40	13.40	0	2,877	0.00%
2019/05/13	3	13.95	0	0.00	13.90	3	2,707	0.11%
2019/05/09	1	15.20	2	15.20	14.65	-1	2,620	-0.04%
2019/05/08	4	14.79	4	14.73	14.95	0	2,536	0.00%
2019/05/07	1	13.95	0	0.00	13.95	1	2,451	0.04%
2019/05/02	0	0.00	1	14.25	14.35	-1	2,368	-0.04%
2019/04/29	0	0.00	2	14.00	14.05	-2	2,312	-0.09%
2019/04/26	10	14.46	0	0.00	14.20	10	2,286	0.44%
2019/04/25	1	14.45	1	14.90	14.40	0	2,273	0.00%
2019/04/24	10	14.10	0	0.00	14.10	10	2,216	0.45%
2019/04/23	1	14.45	0	0.00	14.45	1	2,161	0.05%
2019/04/22	2	15.98	2	16.03	15.95	0	2,000	0.00%
2019/04/19	22	16.91	14	16.10	16.20	8	1,943	0.41%
2019/04/18	0	0.00	1	16.35	16.35	-1	1,718	-0.06%
2019/04/17	2	14.65	50	14.87	14.90	-48	1,679	-2.86%
2019/04/15	14	14.97	16	14.73	15.10	-2	1,442	-0.14%
2019/04/12	44	13.56	4	13.96	14.15	40	1,168	3.42%
2019/04/11	0	0.00	9	12.94	13.00	-9	910	-0.99%
2019/03/26	1	11.30	1	12.00	11.35	0	462	0.00%
2019/03/25	20	11.60	0	0.00	11.40	20	369	5.41%
2019/01/29	13	9.94	13	9.80	9.80	0	180	0.00%
2019/01/25	0	0.00	1	9.77	9.74	-1	162	-0.62%
2019/01/18	6	9.94	6	9.86	9.86	0	165	0.00%
2018/12/03	0	0.00	1	9.95	9.88	-1	219	-0.45%
2018/09/20	3	9.85	3	9.72	9.72	0	441	0.00%
2018/09/10	2	9.35	0	0.00	9.31	2	445	0.45%
2018/08/16	2	10.15	0	0.00	10.15	2	568	0.35%
2018/07/20	3	10.85	5	10.85	10.90	-2	598	-0.33%
2018/07/19	0	0.00	3	10.60	10.70	-3	542	-0.55%
2018/07/17	5	10.37	0	0.00	10.45	5	538	0.93%
2018/05/21	0	0.00	8	10.80	11.00	-8	685	-1.17%
2018/05/17	0	0.00	1	10.75	10.70	-1	672	-0.15%
2018/05/16	3	10.68	2	10.80	10.65	1	684	0.15%
2018/05/15	0	0.00	1	10.45	10.40	-1	684	-0.15%
2018/05/07	0	0.00	1	10.40	10.35	-1	744	-0.13%
2018/04/25	1	10.50	0	0.00	10.55	1	861	0.12%
2018/04/11	0	0.00	1	11.80	11.65	-1	869	-0.11%
2018/04/10	1	11.60	1	11.70	11.90	0	828	0.00%
2018/04/03	8	10.85	0	0.00	10.80	8	834	0.96%
2018/03/28	0	0.00	1	11.00	10.90	-1	1,063	-0.09%
2018/03/26	1	10.95	0	0.00	10.90	1	1,277	0.08%
2018/03/22	1	11.50	1	11.30	11.25	0	1,290	0.00%
2018/02/23	0	0.00	1	10.75	10.85	-1	2,193	-0.05%
2018/02/07	0	0.00	1	11.15	10.95	-1	2,338	-0.04%
2018/02/06	3	11.20	0	0.00	10.80	3	2,334	0.13%
2018/01/29	0	0.00	2	12.48	12.45	-2	2,310	-0.09%
2018/01/26	0	0.00	1	12.15	12.10	-1	2,249	-0.04%
2018/01/23	0	0.00	1	12.20	12.15	-1	2,244	-0.04%
2018/01/22	1	12.40	0	0.00	12.30	1	2,236	0.04%
2018/01/18	1	12.30	0	0.00	12.30	1	2,209	0.05%
2018/01/15	0	0.00	1	12.45	12.35	-1	2,210	-0.05%
2018/01/03	2	12.65	3	12.92	12.65	-1	2,193	-0.05%
2018/01/02	3	12.60	1	12.60	12.55	2	2,142	0.09%