廣運 (6125)-兆豐-新竹券商分點個股進出

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
91.7
漲跌
▲1.7
漲幅
+1.89%
成交量
34,518張
產業
上櫃光電類股
419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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/04/30	51.1	92.63	24.6	91.98	91.70	26.5	25,338	0.10%
2024/04/29	25.9	93.34	21	92.25	90.00	4.9	24,846	0.02%
2024/04/26	41	91.29	54	92.05	91.70	-13	24,454	-0.05%
2024/04/25	80	90.98	74.7	90.67	90.50	5.3	23,795	0.02%
2024/04/24	35	91.90	33.3	92.01	90.20	1.7	23,062	0.01%
2024/04/23	15.2	87.02	27	85.89	87.40	-11.8	21,598	-0.05%
2024/04/22	16.3	84.82	8.1	84.93	80.60	8.2	21,112	0.04%
2024/04/19	20.1	84.95	26	85.72	87.30	-6	20,636	-0.03%
2024/04/18	4	84.83	4.1	84.55	84.20	-0.1	20,040	0.00%
2024/04/17	20.1	83.54	47.1	84.15	85.00	-27	19,670	-0.14%
2024/04/16	1	75.30	5	77.00	77.30	-4	19,260	-0.02%
2024/04/15	1.1	77.88	10	79.10	78.20	-9	19,208	-0.05%
2024/04/12	8	79.94	2	81.10	80.00	6	19,133	0.03%
2024/04/11	16	81.11	9	82.23	81.00	7	19,030	0.04%
2024/04/10	0	0.00	104	84.51	82.40	-104	19,007	-0.55%	大賣/鉅額交易
2024/04/09	108	84.70	5.5	83.30	84.50	102.5	18,905	0.54%	大買/鉅額交易
2024/04/08	20	84.13	12.1	84.73	84.00	7.9	18,859	0.04%
2024/04/03	5	81.70	1	81.70	81.20	4	19,123	0.02%
2024/04/02	6.1	80.90	0	80.90	80.80	6.1	19,179	0.03%
2024/04/01	7	83.09	1	83.50	83.00	6	19,042	0.03%
2024/03/29	3	85.60	10	86.03	82.80	-7	18,968	-0.04%
2024/03/28	3	84.34	2.1	84.25	84.50	1	18,697	0.01%
2024/03/27	5.1	85.05	1	85.60	84.00	4.1	18,565	0.02%
2024/03/26	72.1	88.88	43.2	86.04	82.70	28.9	18,330	0.16%
2024/03/25	13.2	85.65	22.1	86.22	88.40	-8.9	17,386	-0.05%
2024/03/21	5	80.48	4	79.80	79.00	1	16,345	0.01%
2024/03/20	3	79.13	0	0.00	78.60	3	16,230	0.02%
2024/03/19	10	79.21	2.3	79.51	78.90	7.8	16,135	0.05%
2024/03/18	1	81.00	0	0.00	81.50	1	16,027	0.01%
2024/03/15	4.5	79.83	5	80.88	80.00	-0.5	15,920	0.00%
2024/03/14	7	79.09	16	78.26	78.90	-9	15,772	-0.06%
2024/03/13	21	82.82	38	83.91	81.70	-17	15,553	-0.11%
2024/03/12	20.3	81.68	13	81.94	83.70	7.3	15,019	0.05%
2024/03/11	14.4	79.69	13	80.96	79.30	1.4	14,608	0.01%
2024/03/08	52.1	81.96	72	82.64	77.80	-19.9	14,227	-0.14%
2024/03/07	26.2	89.37	24.1	88.90	86.10	2.2	13,955	0.02%
2024/03/06	19	92.09	23	91.47	91.50	-4	13,398	-0.03%
2024/03/05	8	87.03	7	87.71	87.50	1	12,482	0.01%
2024/03/04	15	89.51	15.1	90.60	87.60	-0.1	12,213	0.00%
2024/03/01	38.1	87.84	88	87.74	86.70	-49.9	11,521	-0.43%
2024/02/29	34.1	81.07	25.1	80.45	85.20	8.9	10,326	0.09%
2024/02/27	44.1	80.47	24	81.29	77.50	20.1	9,867	0.20%
2024/02/26	27	75.50	10	78.67	81.10	17	9,308	0.18%
2024/02/23	1	74.80	10	74.01	73.80	-9	9,099	-0.10%
2024/02/22	3	76.97	7.2	77.54	76.50	-4.2	9,437	-0.04%
2024/02/21	44.1	75.63	29.1	77.25	77.40	15	9,754	0.15%
2024/02/20	4	73.63	2	73.55	74.70	2	9,647	0.02%
2024/02/19	16	74.27	20.4	75.17	74.70	-4.3	9,466	-0.05%
2024/02/16	44.1	69.67	53	70.42	70.80	-8.9	8,888	-0.10%
2024/02/15	30	64.18	31	63.71	66.20	-1	8,301	-0.01%
2024/02/05	8	61.90	2.1	61.75	62.00	6	7,877	0.08%
2024/02/02	4.1	63.05	8.1	62.87	62.90	-4.1	7,844	-0.05%
2024/02/01	1.1	61.42	1	61.40	61.50	0.1	7,767	0.00%
2024/01/31	0	0.00	1.1	60.81	60.70	-1.1	7,737	-0.01%
2024/01/30	18.1	61.85	16	61.94	60.90	2.1	7,706	0.03%
2024/01/29	3.1	59.23	0	0.00	59.50	3.1	7,557	0.04%
2024/01/26	5	59.20	0	0.00	58.30	5	7,559	0.07%
2024/01/24	1	60.80	1	61.30	60.40	0	7,576	0.00%
2024/01/23	3	61.30	4.1	60.88	60.80	-1.1	7,604	-0.01%
2024/01/22	12.1	62.00	6	62.45	62.40	6.1	7,548	0.08%
2024/01/17	1	59.00	0	58.90	58.60	1	7,378	0.01%
2024/01/16	1	60.20	0.1	60.00	60.20	0.9	7,338	0.01%
2024/01/15	2.1	60.36	2	62.00	60.00	0.1	7,324	0.00%
2024/01/11	1	59.70	0	0.00	59.20	1	7,209	0.01%
2024/01/10	8	58.10	8	57.60	58.00	0	7,240	0.00%
2024/01/09	0	0.00	1	57.10	56.50	-1	7,254	-0.01%
2024/01/05	10	60.30	10	60.70	59.80	0	7,249	0.00%
2024/01/04	3	60.83	4	60.48	60.70	-1	7,255	-0.01%
2024/01/03	0	0.00	0.1	62.80	62.20	-0.1	7,304	0.00%
2024/01/02	2.1	63.27	0.1	61.70	63.70	2	7,283	0.03%
2023/12/29	20.1	64.47	4.2	64.49	63.00	15.9	7,191	0.22%
2023/12/28	1.2	60.54	0	0.00	60.80	1.2	6,667	0.02%
2023/12/27	2	56.70	2	57.00	57.10	0	6,550	0.00%
2023/12/21	2	56.80	0	0.00	56.80	2	6,822	0.03%
2023/12/20	0	0.00	2	57.60	57.90	-2	6,856	-0.03%
2023/12/18	0	0.00	51	57.55	57.00	-51	6,970	-0.73%
2023/12/13	2	58.50	0	0.00	58.90	2	7,051	0.03%
2023/12/12	1	62.10	1	59.70	59.60	0	7,055	0.00%
2023/12/11	4	61.18	1	61.20	61.30	3	7,083	0.04%
2023/12/07	13	63.93	3	63.37	63.30	10	7,440	0.13%
2023/12/06	4	64.40	8	63.79	64.00	-4	7,583	-0.05%
2023/12/05	2	62.95	1	63.30	63.00	1	7,588	0.01%
2023/12/04	25	66.24	10	66.14	64.90	15	7,571	0.20%
2023/12/01	2	62.45	0	0.00	64.00	2	7,145	0.03%
2023/11/30	3	62.90	1	61.90	62.90	2	7,028	0.03%
2023/11/29	2	63.78	2	62.45	61.90	0	7,005	0.00%
2023/11/28	0	0.00	1	61.50	62.00	-1	7,004	-0.01%
2023/11/27	7	63.10	6	62.17	61.50	1	7,156	0.01%
2023/11/24	11	63.11	6.1	63.15	63.30	4.9	7,123	0.07%
2023/11/23	51.1	63.78	35	63.54	62.20	16.1	6,995	0.23%
2023/11/22	9	60.18	5	60.20	59.60	4	6,820	0.06%
2023/11/21	6	62.37	9.2	62.46	62.00	-3.2	6,825	-0.05%
2023/11/20	12.2	58.58	7.1	58.91	61.30	5.1	6,627	0.08%
2023/11/17	7.1	53.80	9	53.41	55.80	-1.9	6,516	-0.03%
2023/11/16	2	49.10	4	49.50	50.80	-2	7,145	-0.03%
2023/11/15	0	0.00	1	51.10	50.20	-1	7,392	-0.01%
2023/11/13	0	0.00	1	51.30	51.00	-1	8,074	-0.01%
2023/11/10	7	50.67	9	50.77	50.70	-2	8,244	-0.02%
2023/11/09	14	50.18	6	50.28	49.85	8	8,532	0.09%
2023/11/08	2	54.05	6	53.13	53.30	-4	8,840	-0.05%
2023/11/07	3	53.60	4.1	53.10	52.70	-1.1	9,108	-0.01%
2023/11/06	4	53.33	2	53.15	53.30	2	9,330	0.02%
2023/11/03	0	0.00	0.1	52.90	52.50	-0.1	9,567	0.00%
2023/11/02	0.2	52.70	0	0.00	52.80	0.2	9,825	0.00%
2023/11/01	2	51.05	2	50.70	51.10	0	10,308	0.00%
2023/10/31	5	52.02	2	50.60	49.85	3	10,723	0.03%
2023/10/30	0	0.00	1	53.20	52.60	-1	11,077	-0.01%
2023/10/27	0	0.00	12	53.26	52.90	-12	11,407	-0.11%
2023/10/26	7	53.96	8	53.95	53.00	-1	11,875	-0.01%
2023/10/25	6	56.60	7.2	56.75	55.90	-1.2	12,230	-0.01%
2023/10/24	3.2	55.67	0	0.00	55.90	3.2	13,073	0.02%
2023/10/23	0	0.00	2	54.90	54.60	-2	13,559	-0.01%
2023/10/20	5	54.62	3.1	54.90	54.60	1.9	14,195	0.01%
2023/10/19	1.1	55.36	1	55.20	55.70	0.1	14,951	0.00%
2023/10/18	3	56.20	2	55.20	55.00	1	14,986	0.01%
2023/10/17	3	57.90	3	56.97	56.70	0	14,982	0.00%
2023/10/16	2	59.00	2	58.10	58.40	0	14,955	0.00%
2023/10/12	1	60.10	0	0.00	60.50	1	14,944	0.01%
2023/10/11	0	0.00	2	60.50	59.50	-2	14,940	-0.01%
2023/10/06	3	64.13	2	64.40	63.90	1	14,856	0.01%
2023/10/05	5	63.82	1	64.70	63.70	4	14,871	0.03%
2023/10/03	3	63.60	9	64.87	62.60	-6	14,915	-0.04%
2023/10/02	7	65.44	3	65.37	64.80	4	15,031	0.03%
2023/09/28	25	64.04	5	63.70	64.20	20	15,080	0.13%
2023/09/27	0	0.00	1	61.20	62.00	-1	15,038	-0.01%
2023/09/26	0	0.00	4	61.87	61.00	-4	15,200	-0.03%
2023/09/25	6	62.00	0.1	62.10	61.90	5.9	15,227	0.04%
2023/09/22	0.1	60.80	1	60.20	61.40	-0.9	15,349	-0.01%
2023/09/21	5	59.38	8	59.54	59.50	-3	15,359	-0.02%
2023/09/20	2	60.50	9	60.74	60.50	-7	15,458	-0.05%
2023/09/19	1	60.70	1	60.80	60.70	0	15,624	0.00%
2023/09/18	5	62.40	5	61.74	61.80	0	16,630	0.00%
2023/09/15	2	63.10	3	64.03	63.40	-1	17,029	-0.01%
2023/09/14	8.1	63.79	11	63.75	63.10	-3	17,006	-0.02%
2023/09/13	15	62.45	43	62.02	62.70	-28	16,985	-0.16%
2023/09/12	33	62.02	19.4	61.57	61.50	13.7	17,199	0.08%
2023/09/11	20	69.14	21	68.68	68.00	-1	17,018	-0.01%
2023/09/08	4	76.38	11	76.47	75.50	-7	17,221	-0.04%
2023/09/07	0.1	78.57	12	78.94	78.20	-11.9	17,673	-0.07%
2023/09/06	6	78.80	7	79.27	78.90	-1	17,953	-0.01%
2023/09/05	4	77.75	1	77.60	77.50	3	18,626	0.02%
2023/09/04	0	0.00	3	77.40	77.00	-3	19,046	-0.02%
2023/09/01	25	79.36	1.1	79.00	78.90	24	19,801	0.12%
2023/08/31	24	79.56	7	78.79	80.90	17	20,581	0.08%
2023/08/30	6	78.02	2	77.40	77.20	4	20,991	0.02%
2023/08/29	1	76.70	2	75.75	76.70	-1	21,199	0.00%
2023/08/28	7	76.86	63.3	76.18	75.40	-56.3	21,261	-0.26%
2023/08/25	1	78.70	1	80.40	80.60	0	21,124	0.00%
2023/08/24	7.4	82.84	4	82.45	80.90	3.4	21,174	0.02%
2023/08/23	57	84.26	3.2	81.14	81.50	53.8	21,170	0.25%
2023/08/22	16.1	84.22	23	83.99	84.00	-6.9	20,851	-0.03%
2023/08/21	2	78.80	4	79.13	79.50	-2	20,219	-0.01%
2023/08/18	8.2	74.23	12.3	73.47	72.30	-4.1	19,950	-0.02%
2023/08/17	34.2	75.34	5	73.84	75.70	29.2	19,720	0.15%
2023/08/16	3	70.93	4	71.35	72.50	-1	19,390	-0.01%
2023/08/15	6.1	72.20	5	72.20	71.80	1.1	19,275	0.01%
2023/08/14	6	70.78	2	71.35	71.30	4	18,967	0.02%
2023/08/11	6	69.25	4	70.20	69.80	2	18,584	0.01%
2023/08/10	7.1	68.04	10	67.29	67.00	-3	18,311	-0.02%
2023/08/09	14	70.76	8	71.40	70.60	6	18,094	0.03%
2023/08/08	10	71.02	48	71.23	69.90	-38	17,853	-0.21%
2023/08/07	17.1	71.45	28	71.03	72.40	-11	17,630	-0.06%
2023/08/04	6.1	69.17	14	69.06	68.30	-8	17,160	-0.05%
2023/08/02	45.1	74.39	36	69.73	69.30	9.1	16,808	0.05%
2023/08/01	26	77.98	29	78.98	76.90	-3	16,673	-0.02%
2023/07/31	31.1	79.49	38	78.47	77.50	-6.9	16,440	-0.04%
2023/07/28	22	83.46	6.2	83.56	83.30	15.8	15,957	0.10%
2023/07/27	18.1	87.80	19	87.31	84.10	-0.9	15,570	-0.01%
2023/07/26	51.1	88.22	16.2	90.65	86.30	34.9	14,726	0.24%
2023/07/25	23	101.09	6.2	101.94	95.80	16.8	14,249	0.12%
2023/07/24	13.4	99.87	28	100.71	103.50	-14.6	13,605	-0.11%
2023/07/21	2	92.10	11	91.99	96.40	-9	12,825	-0.07%
2023/07/20	0	0.00	7	87.57	89.70	-7	12,819	-0.05%
2023/07/19	1	82.40	1	80.90	81.60	0	12,774	0.00%
2023/07/18	1	80.30	0	0.00	81.00	1	12,836	0.01%
2023/07/17	4	80.20	0	0.00	83.40	4	12,885	0.03%
2023/07/14	13	78.85	0	0.00	79.90	13	12,994	0.10%
2023/07/12	5.1	77.46	8.7	76.95	76.40	-3.6	13,087	-0.03%
2023/07/11	2	77.75	31	77.20	78.40	-29	13,119	-0.22%
2023/07/10	6	78.62	1	76.50	76.50	5	13,250	0.04%
2023/07/07	21	84.18	2	85.45	83.00	19	13,183	0.14%
2023/07/06	3	80.80	6	84.08	87.50	-3	13,073	-0.02%
2023/07/05	3	79.57	2.1	80.07	81.30	1	13,003	0.01%
2023/07/04	23	80.39	37.1	80.63	81.80	-14.1	13,031	-0.11%
2023/07/03	2.2	72.10	1	73.10	75.60	1.2	12,877	0.01%
2023/06/30	73	65.74	6	67.38	68.80	67	12,849	0.52%
2023/06/29	1	61.50	1	62.60	62.60	0	12,815	0.00%
2023/06/28	4	61.68	1	61.20	62.10	3	12,731	0.02%
2023/06/27	4	61.85	0.2	59.82	58.80	3.9	12,580	0.03%
2023/06/26	48.2	66.01	96.2	65.11	65.30	-48.1	12,367	-0.39%
2023/06/21	65.2	63.09	108	62.69	63.50	-42.8	11,328	-0.38%	大賣/
2023/06/19	0	0.00	13	52.60	52.60	-13	10,973	-0.12%
2023/06/16	11	46.95	11	47.32	47.85	0	10,939	0.00%
2023/06/15	4	46.14	11	45.83	46.05	-7	10,667	-0.07%
2023/06/14	19.1	46.15	19.7	46.08	46.00	-0.6	10,499	-0.01%
2023/06/13	21	45.53	16	45.20	45.30	5	10,174	0.05%
2023/06/12	15	43.79	62.1	42.89	42.75	-47.1	9,884	-0.48%
2023/06/09	20	43.96	21	44.27	44.70	-1	9,545	-0.01%
2023/06/08	20	43.26	148.2	42.66	42.30	-128.2	8,808	-1.45%	大賣/鉅額交易
2023/06/07	68.2	42.50	15	41.97	42.20	53.2	8,347	0.64%
2023/06/06	25	40.28	115	40.57	41.60	-90	7,586	-1.19%	大賣/
2023/06/05	8	39.94	6	41.50	41.50	2	6,726	0.03%
2023/06/02	12	36.90	16	37.20	37.75	-4	6,135	-0.07%
2023/06/01	32	33.59	55	33.67	34.35	-23	5,841	-0.39%
2023/05/31	14	34.74	132	34.84	34.50	-118	5,684	-2.08%	大賣/鉅額交易
2023/05/30	7	34.50	90.1	34.63	34.60	-83.1	5,527	-1.50%
2023/05/29	32	34.84	16	33.71	35.10	16	5,297	0.30%
2023/05/26	25	32.33	9.2	32.56	32.05	15.8	4,943	0.32%
2023/05/25	112.3	32.11	39	32.53	32.65	73.3	4,861	1.51%	大買/
2023/05/24	50	31.27	2	31.20	31.35	48	4,635	1.04%
2023/05/23	5	31.15	0	0.00	30.95	5	4,611	0.11%
2023/05/22	18	30.33	24	30.10	30.10	-6	4,612	-0.13%
2023/05/19	2	29.95	6	29.50	29.50	-4	4,557	-0.09%
2023/05/18	45	29.53	0	0.00	29.40	45	4,489	1.00%
2023/05/17	154	29.33	0	0.00	29.30	154	4,463	3.45%	大買/鉅額交易
2023/05/16	111	28.80	0	0.00	28.70	111	4,410	2.52%	大買/鉅額交易
2023/05/11	40	28.90	0	0.00	28.30	40	4,428	0.90%
2023/05/09	4	29.23	1	29.40	28.65	3	4,363	0.07%
2023/05/08	22	29.91	8	30.75	29.35	14	4,261	0.33%
2023/05/05	8	32.58	2	32.18	32.60	6	3,986	0.15%
2023/05/02	0	0.00	1	31.90	31.75	-1	3,932	-0.03%
2023/04/28	7	31.61	11	31.70	31.70	-4	3,923	-0.10%
2023/04/27	0	0.00	1	31.35	31.20	-1	3,894	-0.03%
2023/04/26	6	31.20	0	0.00	30.90	6	3,868	0.16%
2023/04/25	6	31.27	1	31.00	30.90	5	3,856	0.13%
2023/04/24	0	31.50	0	0.00	31.35	0	3,790	0.00%
2023/04/20	0	0.00	211	31.79	31.10	-211	3,674	-5.74%	大賣/鉅額交易
2023/04/19	7	32.67	4	32.58	32.05	3	3,592	0.08%
2023/04/18	1	31.50	99	31.65	31.50	-98	3,436	-2.85%
2023/04/17	13	31.79	123	31.52	31.50	-110	3,365	-3.27%	大賣/鉅額交易
2023/04/14	20	31.19	45	30.95	31.20	-25	3,253	-0.77%
2023/04/13	3	31.37	1	31.80	31.20	2	3,171	0.06%
2023/04/12	0	0.00	3	30.45	30.40	-3	3,006	-0.10%
2023/04/11	4	30.81	2	30.60	30.20	2	2,980	0.07%
2023/04/10	6	30.55	11	29.99	30.70	-5	2,917	-0.17%
2023/04/07	0	0.00	19	29.94	29.90	-19	2,834	-0.67%
2023/04/06	0	0.00	200	28.91	29.30	-200	2,738	-7.30%	大賣/鉅額交易
2023/03/31	3	29.35	0	0.00	29.05	3	2,708	0.11%
2023/03/30	14	29.28	111	29.27	29.50	-97	2,665	-3.64%	大賣/
2023/03/24	15	29.18	45	29.02	29.15	-30	2,521	-1.19%
2023/03/22	10	30.20	0	0.00	29.35	10	2,487	0.40%
2023/03/20	75	29.53	0	0.00	29.45	75	2,387	3.14%
2023/03/17	1	28.70	1	29.00	29.10	0	2,415	0.00%
2023/03/16	1	28.50	0	0.00	28.30	1	2,370	0.04%
2023/03/15	5	29.46	11	29.39	29.35	-6	2,328	-0.26%
2023/03/14	1	27.60	1	28.05	28.05	0	2,136	0.00%
2023/03/10	3	27.88	0	0.00	27.75	3	2,264	0.13%
2023/03/09	173	29.10	1	28.80	28.60	172	2,265	7.59%	大買/鉅額交易
2023/03/07	1	28.10	3	27.93	28.00	-2	2,162	-0.09%
2023/03/03	157	27.71	5	27.55	27.55	152	2,134	7.12%	大買/鉅額交易
2023/03/02	1	27.75	1	27.70	27.80	0	2,120	0.00%
2023/02/24	0	0.00	6	27.43	27.80	-6	2,112	-0.28%
2023/02/22	200	27.87	17	27.19	27.75	183	2,077	8.81%	大買/鉅額交易
2023/02/21	5	27.30	0	0.00	27.35	5	2,050	0.24%
2023/02/20	130	27.66	0	0.00	27.65	130	2,045	6.36%	大買/鉅額交易
2023/02/17	10	26.85	0	0.00	27.10	10	1,983	0.50%
2023/02/16	63	26.84	0	0.00	26.90	63	1,998	3.15%
2023/02/15	3	26.40	0	0.00	26.55	3	2,034	0.15%
2023/02/14	0	0.00	5	26.50	26.45	-5	2,050	-0.24%
2023/02/03	2	26.40	0	0.00	26.40	2	2,203	0.09%
2023/02/02	10	26.60	0	0.00	26.60	10	2,203	0.45%
2023/02/01	1	26.50	0	0.00	26.50	1	2,228	0.04%
2023/01/30	5	25.75	0	0.00	25.90	5	2,175	0.23%
2023/01/13	0	0.00	1	25.25	25.15	-1	2,204	-0.05%
2023/01/12	1	25.55	0	0.00	25.50	1	2,217	0.05%
2022/12/30	0	0.00	5	25.64	25.40	-5	2,534	-0.20%
2022/12/26	2	26.30	2	26.35	26.20	0	2,813	0.00%
2022/12/20	2	24.95	0	0.00	24.95	2	2,946	0.07%
2022/12/09	1	27.05	0	0.00	26.70	1	3,240	0.03%
2022/12/05	1	27.25	0	0.00	27.35	1	3,350	0.03%
2022/12/01	0	0.00	2	26.40	26.15	-2	3,290	-0.06%
2022/11/18	0	0.00	3	25.93	25.90	-3	4,731	-0.06%
2022/11/17	0	0.00	20	25.31	25.65	-20	4,772	-0.42%
2022/11/11	0	0.00	5	25.30	25.00	-5	5,368	-0.09%
2022/11/09	4	25.30	0	0.00	25.15	4	5,595	0.07%
2022/11/07	5	24.77	0	0.00	24.90	5	5,645	0.09%
2022/11/03	0	0.00	1	25.25	25.20	-1	5,714	-0.02%
2022/11/02	10	24.96	8	25.00	24.90	2	5,819	0.03%
2022/11/01	15	24.92	4	24.75	24.75	11	5,819	0.19%
2022/10/27	1	24.10	0	0.00	24.30	1	5,750	0.02%
2022/10/20	4	24.50	3	24.65	24.55	1	6,078	0.02%
2022/10/18	3	25.42	1	25.00	25.30	2	6,122	0.03%
2022/10/11	0	0.00	1	25.90	25.95	-1	6,412	-0.02%
2022/10/07	3	28.00	2	27.90	27.90	1	6,459	0.02%
2022/10/05	14	28.56	14	29.25	28.40	0	6,639	0.00%
2022/10/04	0	0.00	1	28.60	28.80	-1	6,554	-0.02%
2022/09/29	1	27.75	1	28.00	27.55	0	6,601	0.00%
2022/09/27	1	28.80	1	29.05	29.00	0	6,779	0.00%
2022/09/23	2	31.23	3	30.60	30.50	-1	6,879	-0.01%
2022/09/22	1	31.45	6	31.43	31.55	-5	6,956	-0.07%
2022/09/21	4	31.93	2	32.38	31.30	2	7,035	0.03%
2022/09/16	2	32.45	1	31.65	31.65	1	7,247	0.01%
2022/09/15	0	0.00	9	33.24	32.50	-9	7,191	-0.13%
2022/09/14	3	32.60	6	32.48	33.15	-3	7,084	-0.04%
2022/09/13	5	32.80	2	32.75	32.75	3	7,032	0.04%
2022/09/12	6	33.13	8	33.18	32.65	-2	7,037	-0.03%
2022/09/08	3	32.90	0	0.00	32.75	3	7,043	0.04%
2022/09/07	0	0.00	1	32.00	32.00	-1	7,020	-0.01%
2022/09/06	10	31.64	1	31.70	31.70	9	7,026	0.13%
2022/09/05	0	0.00	1	32.55	32.55	-1	6,985	-0.01%
2022/09/02	9	32.46	8	32.71	32.50	1	6,875	0.01%
2022/09/01	6	33.51	1	32.85	32.90	5	6,832	0.07%
2022/08/31	2	32.83	2	33.33	33.40	0	6,709	0.00%
2022/08/30	10	32.35	5	32.45	32.70	5	6,537	0.08%
2022/08/29	5	30.62	5	30.74	30.70	0	6,330	0.00%
2022/08/26	19	31.50	10.2	31.17	31.15	8.8	6,281	0.14%
2022/08/25	1.2	33.02	0	0.00	32.05	1.2	6,172	0.02%
2022/08/24	0	0.00	6	32.08	31.55	-6	5,839	-0.10%
2022/08/23	4	31.60	1	31.35	31.35	3	5,778	0.05%
2022/08/22	4	31.50	8	32.20	32.25	-4	5,735	-0.07%
2022/08/19	4	31.95	5	31.98	31.95	-1	5,510	-0.02%
2022/08/18	2	29.23	2	29.90	30.15	0	5,293	0.00%
2022/08/17	2	29.40	9	29.49	29.65	-7	5,345	-0.13%
2022/08/16	7	30.31	5	29.85	29.70	2	5,316	0.04%
2022/08/15	0	0.00	4	30.46	30.50	-4	5,074	-0.08%
2022/08/11	8	30.08	11	29.99	29.85	-3	4,987	-0.06%
2022/08/10	12	29.56	11	29.80	29.55	1	4,904	0.02%
2022/08/09	2	29.60	0	0.00	29.75	2	4,841	0.04%
2022/08/03	4	28.26	3	28.43	27.85	1	4,625	0.02%
2022/07/29	1	30.60	0	0.00	30.35	1	4,473	0.02%
2022/07/25	10	29.67	0	0.00	29.60	10	4,101	0.24%
2022/07/22	5	29.70	1	29.70	29.70	4	4,073	0.10%
2022/07/21	0	0.00	1	30.00	29.90	-1	4,049	-0.02%
2022/07/20	1	30.50	0	0.00	30.35	1	3,972	0.03%
2022/07/19	1	30.15	1.7	29.69	29.80	-0.7	3,873	-0.02%
2022/07/18	5	29.41	6.1	29.27	29.40	-1.1	3,783	-0.03%
2022/07/14	1	27.10	1	27.35	27.70	0	3,502	0.00%
2022/07/13	1	25.80	1	26.85	26.95	0	3,340	0.00%
2022/07/11	1	29.20	1	29.90	28.10	0	3,209	0.00%
2022/07/05	0	0.00	104	27.79	26.30	-104	2,977	-3.49%	大賣/鉅額交易
2022/07/04	5	29.89	0	0.00	29.10	5	2,754	0.18%
2022/07/01	26	30.20	8	29.33	28.55	18	2,680	0.67%
2022/06/29	0	0.00	3	30.70	30.95	-3	2,437	-0.12%
2022/06/28	81.3	30.31	5	30.31	30.65	76.3	2,326	3.28%
2022/06/27	2	30.08	0	0.00	30.05	2	2,151	0.09%
2022/06/22	0	0.00	1	27.35	27.40	-1	1,922	-0.05%
2022/06/21	7	27.91	4	28.20	27.80	3	1,921	0.16%
2022/06/20	1	28.40	0	0.00	27.65	1	1,904	0.05%
2022/06/15	0	0.00	11	28.20	28.05	-11	1,760	-0.62%
2022/06/14	10	28.10	0	0.00	28.15	10	1,842	0.54%
2022/06/10	0.5	27.85	0	0.00	28.00	0.5	1,773	0.03%
2022/06/09	0	0.00	1.1	27.89	27.75	-1.1	1,728	-0.06%
2022/06/07	0	0.00	8	26.85	26.75	-8	1,643	-0.49%
2022/05/31	2	26.38	2	26.43	26.40	0	1,677	0.00%
2022/05/30	4	26.49	4	26.28	26.50	0	1,671	0.00%
2022/05/26	1	26.15	0.2	26.15	25.90	0.8	1,705	0.05%
2022/05/25	4.2	25.74	4	25.84	25.40	0.2	1,690	0.01%
2022/05/24	0.1	25.00	0	0.00	25.00	0.1	1,749	0.01%
2022/05/04	2	23.30	2	23.38	23.50	0	2,452	0.00%
2022/04/19	5	24.19	5	24.26	24.20	0	2,922	0.00%
2022/04/18	0	0.00	1	24.25	24.10	-1	2,987	-0.03%
2022/04/12	8	24.23	2	24.05	24.05	6	3,359	0.18%
2022/04/11	2	24.90	2	24.35	24.35	0	3,562	0.00%
2022/04/07	0	0.00	1	25.05	24.90	-1	3,985	-0.03%
2022/04/01	0	0.00	2	25.75	25.90	-2	4,586	-0.04%
2022/03/29	1	26.35	0	0.00	26.00	1	4,668	0.02%
2022/03/28	2	26.20	2	25.85	26.15	0	4,657	0.00%
2022/03/25	1	26.85	0	0.00	26.25	1	4,658	0.02%
2022/03/24	0	26.35	0	0.00	26.65	0	4,645	0.00%
2022/03/22	0	0.00	1	26.20	26.40	-1	4,742	-0.02%
2022/03/18	2	26.30	3	26.22	26.30	-1	4,784	-0.02%
2022/03/17	1	26.55	0	0.00	26.20	1	4,800	0.02%
2022/03/16	0	0.00	2	25.50	25.55	-2	4,697	-0.04%
2022/03/15	0	0.00	4	25.25	25.00	-4	4,713	-0.08%
2022/03/10	5	25.64	3	25.68	25.80	2	4,732	0.04%
2022/03/08	3	24.38	3	23.65	23.55	0	4,670	0.00%
2022/03/07	0	0.00	1	24.85	24.80	-1	4,639	-0.02%
2022/03/04	0	0.00	10	26.18	25.85	-10	4,632	-0.22%
2022/03/03	12	25.99	7	25.92	25.80	5	4,610	0.11%
2022/03/02	2	25.85	0	0.00	25.80	2	4,644	0.04%
2022/03/01	1	25.95	3	26.05	26.00	-2	4,646	-0.04%
2022/02/25	16	25.57	10	25.61	25.60	6	4,582	0.13%
2022/02/22	9	25.97	46	26.17	25.85	-37	4,351	-0.85%
2022/02/21	16	26.68	4	26.55	26.55	12	4,480	0.27%
2022/02/18	33	27.11	2	27.15	27.20	31	4,619	0.67%
2022/02/17	2	25.90	4	27.05	26.70	-2	4,659	-0.04%
2022/02/16	0	0.00	1	25.85	25.85	-1	4,741	-0.02%
2022/02/15	2	26.05	2	26.05	26.05	0	4,714	0.00%
2022/02/14	2	26.15	5	26.11	26.10	-3	4,724	-0.06%
2022/02/11	5	26.82	0	0.00	26.70	5	4,727	0.11%
2022/02/10	2	26.55	2	26.40	26.40	0	4,743	0.00%
2022/01/26	4	26.10	3	26.05	26.00	1	4,919	0.02%
2022/01/25	5	26.37	4	26.08	26.00	1	5,008	0.02%
2022/01/24	1	26.65	1	26.65	26.80	0	5,185	0.00%
2022/01/21	2	27.50	2	26.60	27.10	0	5,563	0.00%
2022/01/20	8	27.63	8	27.29	27.30	0	5,529	0.00%
2022/01/19	0	0.00	11.2	27.68	27.95	-11.2	5,495	-0.20%
2022/01/17	5.2	27.36	5	27.87	27.85	0.2	5,477	0.00%
2022/01/14	2	27.20	2	26.88	26.85	0	5,425	0.00%
2022/01/13	0	0.00	0.1	27.70	27.70	-0.1	5,414	0.00%
2022/01/11	1	28.85	1	29.20	28.45	0	5,429	0.00%
2022/01/10	2	28.40	4	28.63	28.70	-2	5,401	-0.04%
2022/01/07	0	0.00	20	27.80	27.55	-20	5,316	-0.38%
2022/01/06	0.1	28.30	0	0.00	28.50	0.1	5,372	0.00%
2022/01/05	2	29.58	2	29.35	28.80	0	5,455	0.00%
2022/01/04	40	29.29	9	29.49	29.30	31	5,337	0.58%
2022/01/03	2	29.45	2.1	29.29	28.50	-0.1	5,174	0.00%
2021/12/30	0	0.00	5.4	28.36	28.40	-5.4	4,886	-0.11%
2021/12/29	31	28.53	31	28.41	28.55	0	4,837	0.00%
2021/12/28	2	27.68	10	27.59	28.40	-8	4,602	-0.17%
2021/12/27	0	0.00	6	27.17	27.00	-6	4,368	-0.14%
2021/12/21	3	26.05	0	0.00	26.30	3	5,072	0.06%
2021/12/20	0	0.00	1	26.15	26.10	-1	5,534	-0.02%
2021/12/17	0	0.00	1	26.45	26.20	-1	5,987	-0.02%
2021/12/16	9	27.11	6	27.20	26.65	3	6,068	0.05%
2021/12/15	10.1	26.80	10	26.88	26.90	0.1	5,958	0.00%
2021/12/13	1	26.55	1	26.55	26.65	0	5,937	0.00%
2021/12/10	0.1	26.60	1	26.00	26.40	-0.9	5,943	-0.02%
2021/12/09	1	26.25	1	26.30	25.90	0	5,921	0.00%
2021/12/08	1	25.70	0	0.00	25.60	1	5,915	0.02%
2021/12/07	0	0.00	99	25.99	26.10	-99	5,920	-1.67%
2021/12/06	2	26.35	0	0.00	26.20	2	5,939	0.03%
2021/12/03	6	26.90	6	26.33	26.35	0	6,066	0.00%
2021/12/02	0.1	26.00	2	25.95	26.00	-2	6,059	-0.03%
2021/12/01	0.1	26.45	0	0.00	26.40	0.1	6,112	0.00%
2021/11/30	4	26.58	0	0.00	26.40	4	6,272	0.06%
2021/11/29	2	25.50	0	0.00	26.25	2	6,314	0.03%
2021/11/26	2.1	26.08	0	0.00	26.30	2.1	6,328	0.03%
2021/11/25	3	26.95	0	0.00	26.75	3	6,335	0.05%
2021/11/24	2.1	26.85	0	0.00	26.75	2.1	6,483	0.03%
2021/11/23	4	26.85	0	26.85	26.85	4	6,563	0.06%
2021/11/18	5	27.58	8	27.53	27.45	-3	6,548	-0.05%
2021/11/17	0	0.00	6	29.05	29.00	-6	6,373	-0.09%
2021/11/15	30	28.23	30	28.31	28.25	0	5,960	0.00%
2021/11/11	0	0.00	2	27.10	26.80	-2	5,688	-0.04%
2021/11/10	1	27.10	0	0.00	26.95	1	5,694	0.02%
2021/11/09	2	26.55	2	26.80	26.65	0	5,720	0.00%
2021/11/08	1	26.85	5	26.89	26.80	-4	5,723	-0.07%
2021/11/05	2	26.85	1.2	27.19	27.15	0.8	5,782	0.01%
2021/11/04	2	27.65	10	27.55	27.20	-8	5,946	-0.13%
2021/11/03	0.1	27.25	31	26.50	27.00	-31	5,932	-0.52%
2021/11/02	2.1	26.62	0	0.00	26.60	2.1	6,019	0.03%
2021/11/01	117.1	28.00	30	27.76	27.65	87.1	5,992	1.45%	大買/
2021/10/29	106.1	27.63	49	27.91	27.80	57.1	5,863	0.97%	大買/
2021/10/28	2	26.15	3	26.38	26.00	-1	5,557	-0.02%
2021/10/27	2	26.15	0	0.00	26.15	2	5,849	0.03%
2021/10/26	2	26.73	0	0.00	26.20	2	6,036	0.03%
2021/10/25	6	26.68	22	26.65	26.40	-16	6,066	-0.26%
2021/10/22	1	26.10	0	0.00	26.20	1	6,040	0.02%
2021/10/21	1	26.80	3	26.90	26.40	-2	6,048	-0.03%
2021/10/20	1	26.45	0	0.00	26.50	1	6,082	0.02%
2021/10/19	2	27.00	6	26.90	26.85	-4	6,252	-0.06%
2021/10/15	1	27.05	3	27.05	26.90	-2	6,202	-0.03%
2021/10/14	10	27.20	0	0.00	26.55	10	6,182	0.16%
2021/10/13	1	27.05	1	27.20	27.35	0	6,140	0.00%
2021/10/08	1	27.00	0	0.00	26.30	1	6,217	0.02%
2021/10/07	1	26.90	1	27.00	26.75	0	6,188	0.00%
2021/10/05	4	26.28	4	26.36	26.60	0	6,098	0.00%
2021/10/04	1	26.00	0	0.00	26.05	1	6,021	0.02%
2021/10/01	2	26.65	0	0.00	26.55	2	5,962	0.03%
2021/09/30	20	28.12	93	28.33	27.75	-73	5,796	-1.26%
2021/09/29	23	28.78	38	29.03	28.30	-15	5,625	-0.27%
2021/09/28	5	28.86	15	28.80	29.15	-10	5,360	-0.19%
2021/09/27	18	28.73	9	28.73	28.55	9	5,168	0.17%
2021/09/24	21	27.39	32	27.43	27.85	-11	4,704	-0.23%
2021/09/23	0	0.00	2	26.08	26.25	-2	4,262	-0.05%
2021/09/17	11	25.07	10	25.25	25.20	1	4,148	0.02%
2021/09/16	15	25.99	5	25.60	25.50	10	4,137	0.24%
2021/09/15	6	26.20	0	0.00	26.50	6	4,097	0.15%
2021/09/14	3	25.00	0	0.00	25.15	3	4,054	0.07%
2021/09/13	4	25.66	0	0.00	25.35	4	4,052	0.10%
2021/09/10	0	0.00	1	26.75	26.90	-1	4,047	-0.02%
2021/09/09	4	26.63	5	27.15	27.00	-1	4,005	-0.02%
2021/09/08	19	27.09	0	0.00	26.35	19	3,970	0.48%
2021/09/07	1	26.70	0	0.00	26.95	1	3,841	0.03%
2021/09/06	0	0.00	12	27.08	26.85	-12	3,802	-0.32%
2021/09/03	13	27.59	0	0.00	27.70	13	3,735	0.35%
2021/09/02	2	26.73	0	0.00	26.85	2	3,561	0.06%
2021/08/31	1	26.00	0	0.00	27.15	1	3,446	0.03%
2021/08/27	2	24.30	0	0.00	25.35	2	3,222	0.06%
2021/08/26	4	24.20	14	24.11	24.20	-10	3,119	-0.32%
2021/08/25	11	23.48	0	0.00	23.85	11	3,083	0.36%
2021/08/23	2	23.00	0	0.00	23.05	2	3,030	0.07%
2021/08/17	10	23.40	74	22.66	22.65	-64	2,993	-2.14%
2021/08/16	0	0.00	2	24.30	23.90	-2	2,965	-0.07%
2021/08/13	1	24.85	0	0.00	25.05	1	2,944	0.03%
2021/08/11	0	0.00	15	24.65	24.00	-15	2,896	-0.52%
2021/08/10	61	25.96	1	25.50	25.35	60	2,843	2.11%
2021/08/09	22	28.12	6	28.33	28.15	16	2,685	0.60%
2021/08/06	7	28.01	0	0.00	28.15	7	2,582	0.27%
2021/08/04	26	28.05	26	27.94	27.60	0	2,477	0.00%
2021/08/03	2	27.75	0	0.00	28.15	2	2,420	0.08%
2021/08/02	6	27.68	21	27.82	28.10	-15	2,336	-0.64%
2021/07/30	36	26.42	12	26.39	26.90	24	2,006	1.20%
2021/07/29	5	25.12	1	25.20	25.10	4	1,825	0.22%
2021/07/28	0	0.00	3	23.18	23.70	-3	1,765	-0.17%
2021/07/27	0	0.00	23	24.18	24.30	-23	1,782	-1.29%
2021/07/26	0	0.00	1	24.70	24.70	-1	1,775	-0.06%
2021/07/23	11	24.99	8	24.34	25.20	3	1,739	0.17%
2021/07/21	0	0.00	21	23.68	23.35	-21	1,577	-1.33%
2021/07/20	0	0.00	3	24.20	24.15	-3	1,581	-0.19%
2021/07/19	24	25.16	1	24.95	24.85	23	1,566	1.47%
2021/07/16	42	23.93	0	0.00	23.80	42	1,532	2.74%
2021/07/15	20	23.25	0	0.00	24.50	20	1,480	1.35%
2021/07/14	1	21.50	0	0.00	22.30	1	1,353	0.07%
2021/07/13	10	22.50	0	0.00	22.05	10	1,368	0.73%
2021/05/21	2	22.20	2	22.40	22.30	0	3,127	0.00%
2021/05/04	0	0.00	1	25.35	24.55	-1	3,885	-0.03%
2021/04/07	20	27.88	0	0.00	28.05	20	4,576	0.44%
2021/03/23	0	0.00	1	28.55	27.10	-1	4,538	-0.02%
2021/03/22	2	28.85	0	0.00	28.45	2	4,594	0.04%
2021/03/11	10	26.85	0	0.00	26.95	10	4,675	0.21%
2021/03/08	0	0.00	5	27.37	27.00	-5	4,793	-0.10%
2021/03/05	5	27.44	5	26.85	27.60	0	4,795	0.00%
2021/03/02	5	26.50	3	26.40	25.95	2	4,758	0.04%
2021/02/25	0	0.00	3	25.60	25.70	-3	5,065	-0.06%
2021/02/24	0	0.00	1	25.15	25.15	-1	5,103	-0.02%
2021/02/18	0	0.00	1	24.65	25.50	-1	6,045	-0.02%
2021/02/17	0	0.00	1	23.70	24.25	-1	6,075	-0.02%
2021/02/04	0	0.00	1	23.55	23.50	-1	6,153	-0.02%
2021/02/01	2	23.78	0	0.00	22.50	2	6,330	0.03%
2021/01/29	0	0.00	1	23.40	23.50	-1	6,210	-0.02%
2021/01/28	1	24.35	3	23.60	23.55	-2	6,283	-0.03%
2021/01/27	3	23.40	0	0.00	23.60	3	6,041	0.05%
2021/01/22	0	0.00	1	23.85	24.00	-1	6,440	-0.02%
2021/01/21	1	23.60	0	0.00	24.00	1	6,597	0.02%
2021/01/20	2	23.90	0	0.00	23.50	2	7,039	0.03%
2021/01/19	1	25.00	8	24.68	24.45	-7	7,090	-0.10%
2021/01/18	7	24.68	2	23.75	25.65	5	7,289	0.07%
2021/01/15	12	25.03	36	24.92	24.50	-24	7,472	-0.32%
2021/01/14	2	26.00	0	0.00	26.10	2	7,616	0.03%
2021/01/13	3	26.38	2	26.00	26.00	1	7,644	0.01%
2021/01/12	1	27.90	1	27.85	27.25	0	7,628	0.00%
2021/01/11	1	29.40	1	29.30	29.05	0	7,693	0.00%
2021/01/06	8	28.90	2	29.70	29.15	6	8,239	0.07%
2021/01/05	4	30.25	8	30.64	30.55	-4	8,375	-0.05%
2021/01/04	3	30.30	0	0.00	30.50	3	8,670	0.03%
2020/12/31	1	30.05	1	30.25	30.15	0	8,758	0.00%
2020/12/29	2	29.73	0	0.00	29.50	2	9,133	0.02%
2020/12/25	2	29.13	0	0.00	29.20	2	9,453	0.02%
2020/12/23	3	28.85	32	28.46	29.30	-29	9,655	-0.30%
2020/12/22	10	29.05	10	29.50	28.25	0	10,782	0.00%
2020/12/21	34	29.16	1	29.35	29.30	33	11,007	0.30%
2020/12/18	3	29.35	0	0.00	29.40	3	11,095	0.03%
2020/12/17	15	29.93	10	29.50	29.65	5	11,127	0.04%
2020/12/16	2	30.40	42	30.12	30.15	-40	11,178	-0.36%
2020/12/15	34	29.46	0	0.00	29.15	34	11,149	0.30%
2020/12/14	10	29.45	10	29.27	29.20	0	11,272	0.00%
2020/12/10	12	29.86	11	29.79	29.70	1	11,414	0.01%
2020/12/09	2	30.23	6	30.67	30.75	-4	11,468	-0.03%
2020/12/04	0	0.00	1	28.65	28.60	-1	11,589	-0.01%
2020/12/03	22	29.01	23	28.79	28.80	-1	11,760	-0.01%
2020/12/02	1	28.35	1	28.30	28.45	0	11,930	0.00%
2020/12/01	0	0.00	2	27.98	29.35	-2	12,367	-0.02%
2020/11/30	1	28.80	20	28.60	28.60	-19	12,822	-0.15%
2020/11/27	4	29.10	0	0.00	29.15	4	13,012	0.03%
2020/11/26	0	0.00	2	29.50	29.45	-2	13,112	-0.02%
2020/11/25	13	29.23	8	30.19	29.40	5	13,214	0.04%
2020/11/24	2	30.73	1	30.70	30.50	1	13,074	0.01%
2020/11/23	3	30.77	2	30.80	30.80	1	13,164	0.01%
2020/11/20	6	31.23	0	0.00	30.80	6	13,861	0.04%
2020/11/19	13	31.18	10	30.95	31.00	3	13,900	0.02%
2020/11/18	8	34.92	22	35.14	32.55	-14	13,522	-0.10%
2020/11/17	6	36.35	18	36.41	36.15	-12	13,395	-0.09%
2020/11/16	4	36.51	5	36.60	36.80	-1	13,678	-0.01%
2020/11/13	24	36.73	4	36.70	36.50	20	13,837	0.14%
2020/11/12	6	36.23	8	36.35	36.15	-2	14,144	-0.01%
2020/11/11	0	0.00	1	36.90	36.90	-1	14,467	-0.01%
2020/11/10	7	36.54	5	36.61	36.15	2	14,618	0.01%
2020/11/09	8	37.18	15	37.14	37.25	-7	14,931	-0.05%
2020/11/06	8	36.64	6	36.26	36.15	2	15,233	0.01%
2020/11/05	16	37.36	13	36.85	36.75	3	15,914	0.02%
2020/11/04	2	36.85	3	37.17	36.80	-1	15,893	-0.01%
2020/11/02	7	36.21	9	36.40	36.10	-2	16,099	-0.01%
2020/10/30	20	37.23	34	37.79	36.55	-14	16,172	-0.09%
2020/10/29	26	37.76	12	37.65	37.95	14	16,032	0.09%
2020/10/28	78	38.24	88	37.79	37.05	-10	15,940	-0.06%
2020/10/27	4	36.31	6	36.40	36.85	-2	15,541	-0.01%
2020/10/26	8	36.19	5	36.67	36.30	3	15,581	0.02%
2020/10/23	12	35.18	15	35.21	36.00	-3	15,291	-0.02%
2020/10/22	69	33.35	49	33.26	33.00	20	14,867	0.13%
2020/10/21	1	32.45	14	32.54	33.00	-13	14,600	-0.09%
2020/10/20	0	0.00	4	32.44	32.40	-4	14,543	-0.03%
2020/10/19	9	32.78	12	33.13	32.65	-3	14,460	-0.02%
2020/10/16	14	32.45	26	32.19	33.15	-12	14,423	-0.08%
2020/10/15	27	32.66	25	32.83	33.15	2	14,187	0.01%
2020/10/14	31	32.97	28	32.69	32.30	3	14,049	0.02%
2020/10/13	22	31.92	8	31.88	31.75	14	13,853	0.10%
2020/10/12	39	31.77	19	31.50	32.20	20	13,665	0.15%
2020/10/08	1	30.00	1	30.10	30.00	0	13,393	0.00%
2020/10/07	5	29.90	5	30.10	30.00	0	13,332	0.00%
2020/10/06	8	30.19	5	30.21	29.90	3	13,297	0.02%
2020/10/05	8	29.63	11	29.60	29.60	-3	13,095	-0.02%
2020/09/30	16	28.22	16	28.29	28.30	0	13,009	0.00%
2020/09/29	4	28.19	8	27.69	27.60	-4	12,981	-0.03%
2020/09/28	3	27.87	3	27.85	28.15	0	13,018	0.00%
2020/09/25	133	28.06	251	29.09	27.15	-118	12,999	-0.91%	大買/大賣/鉅額交易
2020/09/24	5	28.69	20	28.43	29.00	-15	11,943	-0.13%
2020/09/23	17	28.26	11	28.19	28.20	6	11,760	0.05%
2020/09/22	5	27.33	5	27.56	27.95	0	11,712	0.00%
2020/09/21	6	27.88	2	27.90	27.80	4	11,732	0.03%
2020/09/18	3	28.13	34	27.91	28.20	-31	11,688	-0.27%
2020/09/17	7	27.30	6	27.77	28.10	1	11,712	0.01%
2020/09/16	0	0.00	3	27.10	26.80	-3	11,571	-0.03%
2020/09/15	23	26.85	10	26.73	26.50	13	11,517	0.11%
2020/09/14	12	24.85	0	0.00	26.15	12	11,405	0.11%
2020/09/11	22	26.56	0	0.00	26.00	22	11,235	0.20%
2020/09/10	5	27.35	6	27.22	26.90	-1	11,123	-0.01%
2020/09/09	2	27.38	0	0.00	27.50	2	11,045	0.02%
2020/09/08	3	27.27	90	28.05	27.10	-87	10,906	-0.80%
2020/09/07	3	29.47	2	29.50	28.70	1	10,716	0.01%
2020/09/04	52	29.07	10	29.28	29.60	42	10,534	0.40%
2020/09/03	154	29.09	41	29.16	29.00	113	10,036	1.13%	大買/鉅額交易
2020/09/02	57	28.00	21	27.40	28.00	36	9,499	0.38%
2020/09/01	1	27.05	78	26.97	27.00	-77	9,447	-0.82%
2020/08/31	55	26.81	50	26.79	27.20	5	9,337	0.05%
2020/08/28	98	26.36	70	26.40	26.50	28	9,153	0.31%
2020/08/27	42	25.84	2	26.00	25.75	40	9,005	0.44%
2020/08/26	1,384	26.29	1,353	26.33	25.75	31	8,866	0.35%	大買/大賣/
2020/08/25	1	25.70	18	26.03	26.05	-17	8,134	-0.21%
2020/08/24	0	0.00	1	23.20	23.70	-1	8,044	-0.01%
2020/08/21	42	23.84	34	23.81	23.50	8	7,980	0.10%
2020/08/20	62	23.95	47	23.56	23.40	15	7,820	0.19%
2020/08/19	3	25.95	4	26.05	25.90	-1	7,567	-0.01%
2020/08/18	28	25.29	38	25.75	25.80	-10	7,345	-0.14%
2020/08/17	21	24.72	20	24.94	25.10	1	7,016	0.01%
2020/08/14	5	24.24	8	24.19	24.15	-3	6,639	-0.05%
2020/08/13	17	24.19	16	24.09	23.85	1	6,448	0.02%
2020/08/12	186	23.51	175	23.60	24.00	11	6,039	0.18%	大買/大賣/
2020/08/11	33	22.99	41	22.96	21.90	-8	5,662	-0.14%
2020/08/10	5	22.40	0	0.00	22.85	5	4,937	0.10%
2020/08/07	114	20.19	104	20.22	20.80	10	4,861	0.21%	大買/大賣/
2020/08/06	13	19.62	34	19.41	19.35	-21	4,793	-0.44%
2020/08/05	8	19.24	9	19.31	19.30	-1	4,725	-0.02%
2020/08/03	5	18.35	4	18.38	18.30	1	4,731	0.02%
2020/07/31	0	0.00	2	17.95	17.95	-2	4,808	-0.04%
2020/07/30	20	17.95	22	17.85	17.95	-2	4,948	-0.04%
2020/07/29	0	0.00	2	16.35	17.00	-2	4,785	-0.04%
2020/07/28	2	16.15	2	16.40	16.25	0	4,737	0.00%
2020/07/24	2	16.10	2	16.35	16.65	0	4,754	0.00%
2020/07/22	4	16.55	2	16.48	16.70	2	4,742	0.04%
2020/07/15	2	15.50	2	15.80	15.70	0	4,578	0.00%
2020/07/14	0	0.00	5	15.85	15.70	-5	4,630	-0.11%
2020/07/13	0	0.00	1	16.25	16.35	-1	4,586	-0.02%
2020/07/09	10	18.67	6	18.68	18.65	4	4,420	0.09%
2020/07/08	1	18.95	0	0.00	18.90	1	4,246	0.02%
2020/07/07	2	19.03	20	19.05	18.95	-18	4,145	-0.43%
2020/07/06	3	19.28	5	19.35	19.40	-2	4,033	-0.05%
2020/07/03	6	18.86	16	18.85	18.80	-10	3,932	-0.25%
2020/06/30	1	18.00	4	18.18	18.05	-3	3,765	-0.08%
2020/06/29	0	0.00	1	17.50	17.80	-1	3,688	-0.03%
2020/06/24	0	0.00	10	17.65	17.65	-10	3,654	-0.27%
2020/06/23	0	0.00	4	17.50	17.15	-4	3,535	-0.11%
2020/06/22	2	17.35	0	0.00	17.35	2	3,524	0.06%
2020/06/15	0	0.00	1	16.90	16.95	-1	3,718	-0.03%
2020/06/12	0	0.00	1	16.60	16.70	-1	3,732	-0.03%
2020/06/09	3	17.63	3	17.90	17.55	0	3,811	0.00%
2020/06/08	19	17.96	2	17.70	17.85	17	3,848	0.44%
2020/06/05	2	17.55	0	0.00	17.55	2	3,677	0.05%
2020/06/03	0	0.00	1	17.40	17.45	-1	3,717	-0.03%
2020/06/01	6	17.42	25	17.39	17.30	-19	3,836	-0.50%
2020/05/27	0	0.00	1	17.25	17.15	-1	3,917	-0.03%
2020/05/25	0	0.00	1	17.05	17.10	-1	3,901	-0.03%
2020/05/21	0	0.00	1	16.85	16.85	-1	3,920	-0.03%
2020/05/20	0	0.00	62	16.70	16.80	-62	3,954	-1.57%
2020/05/19	5	16.90	0	0.00	16.85	5	4,070	0.12%
2020/05/18	25	17.01	2	17.00	16.85	23	4,128	0.56%
2020/05/15	1	16.85	5	17.10	16.85	-4	4,230	-0.09%
2020/05/14	0	0.00	2	17.23	17.05	-2	4,336	-0.05%
2020/05/13	0	0.00	49	17.30	17.35	-49	4,454	-1.10%
2020/05/12	11	16.68	10	16.87	16.75	1	4,257	0.02%
2020/05/11	37	17.77	3	17.70	17.50	34	4,161	0.82%
2020/05/08	4	17.28	42	17.15	17.30	-38	3,963	-0.96%
2020/05/07	73	17.20	19	17.05	17.40	54	3,873	1.39%
2020/05/06	65	16.67	8	16.48	16.95	57	3,715	1.53%
2020/05/05	2	15.45	0	0.00	15.45	2	3,530	0.06%
2020/04/13	10	14.44	0	0.00	14.35	10	4,133	0.24%
2020/04/09	10	14.80	0	0.00	14.50	10	4,200	0.24%
2020/04/07	10	14.55	0	0.00	14.60	10	4,325	0.23%
2020/03/30	0	0.00	2	13.85	13.95	-2	4,395	-0.05%
2020/03/25	0	0.00	1	14.50	14.05	-1	4,341	-0.02%
2020/03/24	1	13.80	0	0.00	14.00	1	4,310	0.02%
2020/03/18	3	14.25	0	0.00	14.15	3	4,070	0.07%
2020/03/17	0	0.00	40	14.55	14.40	-40	4,038	-0.99%
2020/03/16	0	0.00	3	14.35	14.35	-3	3,994	-0.08%
2020/03/13	40	13.67	0	0.00	14.10	40	3,956	1.01%
2020/03/11	9	15.96	9	16.50	15.95	0	3,778	0.00%
2020/03/10	1	15.90	0	0.00	16.40	1	3,750	0.03%
2020/03/09	3	16.75	0	0.00	15.95	3	3,708	0.08%
2020/03/06	3	16.75	0	0.00	16.75	3	3,635	0.08%
2020/03/05	7	17.09	7	17.00	16.95	0	3,607	0.00%
2020/03/04	0	0.00	3	16.50	17.00	-3	3,478	-0.09%
2020/03/03	2	16.20	2	16.20	16.10	0	3,298	0.00%
2020/03/02	1	15.15	12	15.25	15.90	-11	3,272	-0.34%
2020/02/27	3	16.30	0	0.00	15.75	3	3,226	0.09%
2020/02/26	1	16.75	70	16.76	16.65	-69	3,145	-2.19%
2020/02/24	1	16.70	1	16.85	16.70	0	3,081	0.00%
2020/02/20	7	17.41	6	17.70	17.50	1	2,987	0.03%
2020/02/19	14	17.13	8	17.11	17.10	6	2,859	0.21%
2020/02/18	16	17.33	39	17.30	17.20	-23	2,789	-0.82%
2020/02/17	43	17.19	34	16.91	17.20	9	2,656	0.34%
2020/02/14	18	16.44	11	16.77	16.75	7	2,508	0.28%
2020/02/11	0	0.00	1	15.80	15.80	-1	2,364	-0.04%
2020/02/10	30	15.75	2	15.55	15.70	28	2,415	1.16%
2020/02/05	2	15.65	0	0.00	15.50	2	2,700	0.07%
2020/02/04	0	0.00	5	15.80	15.75	-5	2,676	-0.19%
2020/02/03	5	15.10	0	0.00	15.80	5	2,657	0.19%
2020/01/31	10	15.65	2	15.75	15.70	8	2,627	0.30%
2020/01/30	5	15.70	40	15.56	15.45	-35	2,585	-1.35%
2020/01/20	20	17.15	2	17.15	17.15	18	2,514	0.72%
2020/01/16	30	16.75	30	16.72	16.75	0	2,453	0.00%
2020/01/14	14	16.64	14	16.85	16.55	0	2,432	0.00%
2020/01/13	10	16.93	8	16.88	16.75	2	2,436	0.08%
2020/01/10	10	16.42	10	16.21	16.30	0	2,313	0.00%
2020/01/09	4	16.01	4	16.10	16.00	0	2,221	0.00%
2020/01/06	3	15.57	0	0.00	15.55	3	2,132	0.14%
2020/01/03	5	15.91	10	16.17	15.95	-5	2,108	-0.24%
2020/01/02	11	16.35	1	16.15	16.20	10	2,077	0.48%
2019/12/30	258	15.93	242	15.93	15.85	16	1,928	0.83%	大買/大賣/
2019/12/20	1	15.00	0	0.00	15.05	1	1,837	0.05%
2019/12/18	0	0.00	1	14.80	14.85	-1	1,835	-0.05%
2019/12/13	0	0.00	1	14.85	14.75	-1	1,898	-0.05%
2019/12/12	3	14.90	1	14.90	14.80	2	1,913	0.10%
2019/12/06	0	0.00	4	14.80	14.75	-4	2,196	-0.18%
2019/11/20	0	0.00	8	14.80	14.75	-8	3,010	-0.27%
2019/11/18	3	14.90	0	0.00	14.90	3	3,878	0.08%
2019/11/14	13	14.95	0	0.00	14.90	13	4,015	0.32%
2019/11/13	1	15.10	2	15.05	15.10	-1	4,032	-0.02%
2019/11/12	0	0.00	1	15.10	15.20	-1	4,098	-0.02%
2019/11/11	0	0.00	4	15.45	15.05	-4	4,217	-0.09%
2019/11/08	2	15.65	2	15.60	15.60	0	4,211	0.00%
2019/11/07	3	15.88	2	15.85	15.70	1	4,215	0.02%
2019/11/06	31	16.22	19	16.39	16.20	12	4,152	0.29%
2019/11/05	1	16.30	0	0.00	16.25	1	4,060	0.02%
2019/10/29	1	15.80	0	0.00	15.45	1	3,797	0.03%
2019/10/28	0	0.00	1	15.70	15.70	-1	3,788	-0.03%
2019/10/23	0	0.00	20	15.65	15.50	-20	3,829	-0.52%
2019/10/21	3	15.80	0	0.00	15.75	3	3,863	0.08%
2019/10/18	0	0.00	4	15.50	15.65	-4	3,816	-0.10%
2019/10/17	1	15.85	1	15.60	15.65	0	3,808	0.00%
2019/10/16	20	15.49	4	15.45	15.50	16	3,779	0.42%
2019/10/14	1	15.50	0	0.00	15.35	1	3,729	0.03%
2019/10/09	1	14.90	0	0.00	15.05	1	3,687	0.03%
2019/09/27	2	14.70	0	0.00	14.70	2	3,850	0.05%
2019/09/26	3	15.15	0	0.00	15.15	3	3,809	0.08%
2019/09/24	2	15.40	0	0.00	15.40	2	3,800	0.05%
2019/09/20	0	0.00	1	15.50	15.55	-1	3,781	-0.03%
2019/09/19	1	15.40	0	0.00	15.35	1	3,772	0.03%
2019/09/17	0	0.00	1	15.70	15.65	-1	3,739	-0.03%
2019/09/16	0	0.00	26	15.75	15.80	-26	3,753	-0.69%
2019/09/12	26	16.00	4	16.18	15.95	22	3,731	0.59%
2019/09/11	0	0.00	6	15.55	15.65	-6	3,524	-0.17%
2019/09/05	1	16.00	0	0.00	15.75	1	3,567	0.03%
2019/09/03	2	15.55	0	0.00	15.70	2	3,401	0.06%
2019/09/02	0	0.00	4	15.80	15.90	-4	3,331	-0.12%
2019/08/30	10	15.97	0	0.00	15.70	10	3,278	0.31%
2019/08/29	2	15.20	0	0.00	15.25	2	3,101	0.06%
2019/08/28	8	15.46	0	0.00	15.30	8	3,071	0.26%
2019/08/27	2	15.55	0	0.00	15.60	2	3,023	0.07%
2019/08/26	0	0.00	2	15.70	15.60	-2	2,977	-0.07%
2019/08/23	1	15.60	15	15.72	15.55	-14	2,875	-0.49%
2019/08/22	75	16.20	92	16.26	15.90	-17	2,778	-0.61%
2019/08/21	6	15.68	16	15.85	15.85	-10	2,167	-0.46%
2019/08/20	3	14.57	3	14.60	14.45	0	1,913	0.00%
2019/08/16	0	0.00	12	13.90	13.90	-12	1,769	-0.68%
2019/08/15	6	14.14	4	14.24	14.00	2	1,731	0.12%
2019/08/14	0	0.00	5	13.99	13.85	-5	1,672	-0.30%
2019/08/12	2	14.40	0	0.00	14.55	2	1,540	0.13%
2019/07/26	9	14.49	1	14.20	14.20	8	1,817	0.44%
2019/07/25	4	15.08	0	0.00	14.90	4	1,762	0.23%
2019/07/09	6	15.10	2	15.65	14.95	4	2,645	0.15%
2019/07/08	2	15.50	12	15.35	15.50	-10	2,865	-0.35%
2019/07/05	10	15.70	0	0.00	15.65	10	3,035	0.33%
2019/07/04	14	15.53	2	15.00	15.70	12	2,984	0.40%
2019/07/01	10	14.75	0	0.00	14.75	10	2,880	0.35%
2019/06/21	0	0.00	3	14.90	14.90	-3	3,081	-0.10%
2019/06/20	2	14.75	0	0.00	14.80	2	3,149	0.06%
2019/06/13	6	14.72	3	14.70	14.90	3	3,134	0.10%
2019/06/10	0	0.00	2	13.85	13.85	-2	3,022	-0.07%
2019/05/30	1	14.10	0	0.00	14.10	1	2,993	0.03%
2019/05/28	0	0.00	4	13.35	13.55	-4	2,934	-0.14%
2019/05/27	4	13.20	0	0.00	13.20	4	2,913	0.14%
2019/05/21	2	13.25	20	13.25	13.40	-18	2,868	-0.63%
2019/05/20	0	0.00	20	13.00	13.10	-20	2,842	-0.70%
2019/05/15	0	0.00	10	13.60	13.60	-10	2,782	-0.36%
2019/05/14	1	13.60	1	13.75	13.80	0	2,747	0.00%
2019/05/13	28	14.00	89	14.04	13.90	-61	2,707	-2.25%
2019/05/10	33	14.20	6	14.25	14.40	27	2,665	1.01%
2019/05/09	33	14.65	55	14.94	14.65	-22	2,620	-0.84%
2019/05/08	41	14.84	1	14.70	14.95	40	2,536	1.58%
2019/05/06	12	14.12	21	14.15	13.95	-9	2,418	-0.37%
2019/05/03	93	14.46	0	0.00	14.35	93	2,397	3.88%
2019/05/02	30	14.31	0	0.00	14.35	30	2,368	1.27%
2019/04/30	34	14.22	27	14.41	14.35	7	2,350	0.30%
2019/04/29	0	0.00	10	14.05	14.05	-10	2,312	-0.43%
2019/04/25	10	14.60	0	0.00	14.40	10	2,273	0.44%
2019/04/24	0	0.00	2	13.95	14.10	-2	2,216	-0.09%
2019/04/23	12	14.40	0	0.00	14.45	12	2,161	0.56%
2019/04/22	1	16.00	0	0.00	15.95	1	2,000	0.05%
2019/04/18	0	0.00	2	16.35	16.35	-2	1,718	-0.12%
2019/04/17	2	14.60	3	14.80	14.90	-1	1,679	-0.06%
2019/04/16	19	14.95	0	0.00	14.90	19	1,600	1.19%
2019/04/15	15	14.52	71	14.80	15.10	-56	1,442	-3.88%
2019/04/12	21	13.59	3	14.20	14.15	18	1,168	1.54%
2019/04/11	18	12.71	48	12.89	13.00	-30	910	-3.30%
2019/04/09	0	0.00	2	11.50	11.55	-2	690	-0.29%
2019/04/08	0	0.00	5	11.65	11.50	-5	679	-0.74%
2019/04/03	10	11.50	0	0.00	11.50	10	664	1.50%
2019/03/27	8	11.50	8	11.55	11.60	0	496	0.00%
2019/03/26	30	11.68	22	11.88	11.35	8	462	1.73%
2019/03/25	3	11.33	3	11.47	11.40	0	369	0.00%
2019/01/28	0	0.00	20	9.80	9.92	-20	169	-11.80%
2019/01/25	2	9.78	0	0.00	9.74	2	162	1.23%
2019/01/17	20	9.77	0	0.00	9.74	20	161	12.41%
2019/01/15	2	9.12	2	9.23	9.40	0	131	0.00%
2018/10/29	0	0.00	4	8.83	8.92	-4	263	-1.52%
2018/10/11	1	8.56	0	0.00	8.56	1	367	0.27%
2018/10/04	0	0.00	1	9.96	9.93	-1	363	-0.28%
2018/09/10	1	9.85	0	0.00	9.31	1	445	0.22%
2018/09/07	2	10.00	0	0.00	9.85	2	440	0.45%
2018/09/03	1	10.15	0	0.00	10.15	1	485	0.21%
2018/08/31	2	10.15	2	10.10	10.10	0	489	0.00%
2018/08/09	3	10.70	0	0.00	10.70	3	591	0.51%
2018/08/01	1	10.95	1	10.90	11.00	0	608	0.00%
2018/07/20	1	10.80	0	0.00	10.90	1	598	0.17%
2018/06/05	0	0.00	1	11.75	11.55	-1	723	-0.14%
2018/06/01	1	11.35	0	0.00	11.60	1	708	0.14%
2018/05/16	1	10.70	1	10.70	10.65	0	684	0.00%
2018/04/27	8	10.41	8	10.35	10.35	0	832	0.00%
2018/04/26	1	10.55	1	10.40	10.40	0	860	0.00%
2018/04/19	2	10.90	2	11.00	10.85	0	911	0.00%
2018/04/17	5	11.29	6	11.00	10.95	-1	924	-0.11%
2018/04/11	3	11.72	3	11.80	11.65	0	869	0.00%
2018/04/10	1	11.90	2	11.90	11.90	-1	828	-0.12%
2018/04/03	0	0.00	9	10.85	10.80	-9	834	-1.08%
2018/03/22	11	11.21	11	11.48	11.25	0	1,290	0.00%
2018/03/06	2	11.28	0	0.00	11.10	2	1,747	0.11%
2018/03/05	2	11.10	0	0.00	10.95	2	1,996	0.10%
2018/03/01	0	0.00	10	11.00	10.90	-10	2,174	-0.46%
2018/02/12	0	0.00	4	10.50	10.35	-4	2,248	-0.18%
2018/02/06	1	10.95	0	0.00	10.80	1	2,334	0.04%
2018/02/05	10	11.58	9	11.72	11.70	1	2,328	0.04%
2018/02/01	1	12.10	0	0.00	12.15	1	2,325	0.04%
2018/01/31	2	12.00	0	0.00	12.25	2	2,332	0.09%
2018/01/30	0	0.00	6	12.55	12.25	-6	2,326	-0.26%
2018/01/29	0	0.00	2	12.40	12.45	-2	2,310	-0.09%
2018/01/22	0	0.00	1	12.25	12.30	-1	2,236	-0.04%
2018/01/08	4	12.38	4	12.35	12.35	0	2,238	0.00%
2018/01/05	6	12.47	0	0.00	12.45	6	2,222	0.27%
2018/01/04	0	0.00	4	12.55	12.50	-4	2,207	-0.18%
2018/01/03	2	12.75	6	12.85	12.65	-4	2,193	-0.18%