廣運 (6125)-凱基-彰化券商分點個股進出

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
114.0
漲跌
▲10.0
漲幅
+9.62%
成交量
85,090張
產業
上櫃光電類股
433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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	28	110.02	53.5	110.41	114.00	-25.5	30,561	-0.08%
2024/05/22	76.2	106.99	59	107.32	104.00	17.2	29,397	0.06%
2024/05/21	37.1	101.31	35.5	102.57	105.00	1.6	28,344	0.01%
2024/05/20	21.1	96.74	26.1	98.87	95.80	-5	27,511	-0.02%
2024/05/17	12	91.85	14.3	91.75	92.00	-2.3	26,564	-0.01%
2024/05/16	6.1	91.63	10	92.11	90.70	-3.9	26,981	-0.01%
2024/05/15	11	92.06	15	92.47	90.80	-4	27,304	-0.01%
2024/05/14	31.3	92.70	35	92.11	93.00	-3.7	27,389	-0.01%
2024/05/13	24	90.87	21	90.80	91.00	3	27,000	0.01%
2024/05/10	6.1	85.44	11.4	85.30	87.60	-5.3	26,666	-0.02%
2024/05/09	13.2	86.45	7	87.11	85.30	6.2	26,496	0.02%
2024/05/08	7	87.43	5	87.14	87.10	2	26,371	0.01%
2024/05/07	16	87.62	20	87.92	87.50	-4	26,431	-0.02%
2024/05/06	35	91.56	21	90.69	89.70	14	26,141	0.05%
2024/05/03	11	90.93	8.1	91.70	89.50	2.9	25,882	0.01%
2024/05/02	29	90.56	28	91.03	90.40	1	25,535	0.00%
2024/04/30	12.1	92.34	15	92.25	91.70	-2.9	25,338	-0.01%
2024/04/29	39.5	91.35	26	91.55	90.00	13.5	24,846	0.05%
2024/04/26	24	91.25	28	92.14	91.70	-4	24,454	-0.02%
2024/04/25	49	91.05	39.3	90.70	90.50	9.7	23,795	0.04%
2024/04/24	39.1	92.17	48.2	92.15	90.20	-9.2	23,062	-0.04%
2024/04/23	27.3	85.68	22	85.62	87.40	5.3	21,598	0.02%
2024/04/22	23.4	85.13	19	85.01	80.60	4.4	21,112	0.02%
2024/04/19	28	86.97	36.1	85.50	87.30	-8	20,636	-0.04%
2024/04/18	15	85.21	13	85.39	84.20	2	20,040	0.01%
2024/04/17	9	83.72	24.1	84.54	85.00	-15.1	19,670	-0.08%
2024/04/16	1.1	76.66	14.1	75.01	77.30	-12.9	19,260	-0.07%
2024/04/15	4	78.68	11	78.86	78.20	-7	19,208	-0.04%
2024/04/12	12.3	80.67	5.3	80.97	80.00	7.1	19,133	0.04%
2024/04/11	3	80.53	3	82.77	81.00	0	19,030	0.00%
2024/04/10	3	83.17	6	84.41	82.40	-3	19,007	-0.02%
2024/04/09	6	83.77	5	84.28	84.50	1	18,905	0.01%
2024/04/08	18	83.28	18	84.42	84.00	0	18,859	0.00%
2024/04/03	4.3	80.99	6	80.22	81.20	-1.8	19,123	-0.01%
2024/04/02	2.1	81.45	4	81.43	80.80	-2	19,179	-0.01%
2024/04/01	2	84.90	2	83.30	83.00	0	19,042	0.00%
2024/03/29	11	85.12	14	83.95	82.80	-3	18,968	-0.02%
2024/03/28	0	0.00	2	84.60	84.50	-2	18,697	-0.01%
2024/03/27	12	85.21	8.4	85.38	84.00	3.6	18,565	0.02%
2024/03/26	37	88.89	37.1	88.41	82.70	-0.1	18,330	0.00%
2024/03/25	47	86.03	37.1	86.49	88.40	9.9	17,386	0.06%
2024/03/22	2	79.20	2	79.50	80.40	0	16,422	0.00%
2024/03/21	7	79.54	6	79.30	79.00	1	16,345	0.01%
2024/03/20	4	79.08	14	79.15	78.60	-10	16,230	-0.06%
2024/03/19	8	79.40	89.2	79.18	78.90	-81.2	16,135	-0.50%
2024/03/18	8.1	80.65	30	81.12	81.50	-21.9	16,027	-0.14%
2024/03/15	17	79.39	81	79.62	80.00	-64	15,920	-0.40%
2024/03/14	19	79.21	24	78.64	78.90	-5	15,772	-0.03%
2024/03/13	53.1	82.36	56	81.77	81.70	-3	15,553	-0.02%
2024/03/12	42.1	81.26	36	82.44	83.70	6.1	15,019	0.04%
2024/03/11	33.6	80.35	40.1	80.77	79.30	-6.5	14,608	-0.04%
2024/03/08	94.2	82.90	58.1	81.95	77.80	36.1	14,227	0.25%
2024/03/07	143.3	90.30	43.1	89.21	86.10	100.3	13,955	0.72%	大買/
2024/03/06	99.6	91.87	140.2	92.54	91.50	-40.7	13,398	-0.30%	大賣/
2024/03/05	61	87.54	14.1	87.14	87.50	46.9	12,482	0.38%
2024/03/04	51.2	89.99	66.1	89.41	87.60	-14.9	12,213	-0.12%
2024/03/01	83.2	88.02	91.8	87.95	86.70	-8.6	11,521	-0.07%
2024/02/29	59.1	82.10	35.2	82.47	85.20	24	10,326	0.23%
2024/02/27	220	82.39	171	77.90	77.50	49	9,867	0.50%	大買/大賣/
2024/02/26	34	78.29	35	79.83	81.10	-1	9,308	-0.01%
2024/02/23	19	76.36	11.1	75.60	73.80	8	9,099	0.09%
2024/02/22	7	77.30	15	77.18	76.50	-8	9,437	-0.08%
2024/02/21	27	77.26	32	75.54	77.40	-5	9,754	-0.05%
2024/02/20	24.1	73.76	4	73.70	74.70	20.1	9,647	0.21%
2024/02/19	22	74.78	18.4	73.80	74.70	3.6	9,466	0.04%
2024/02/16	25	68.98	43.1	68.36	70.80	-18.1	8,888	-0.20%
2024/02/15	25	64.59	39.3	64.47	66.20	-14.3	8,301	-0.17%
2024/02/05	2	62.65	3	61.67	62.00	-1	7,877	-0.01%
2024/02/02	16	63.09	5.3	62.52	62.90	10.7	7,844	0.14%
2024/02/01	0	0.00	1	61.70	61.50	-1	7,767	-0.01%
2024/01/31	1	61.20	3	61.23	60.70	-2	7,737	-0.03%
2024/01/30	5	61.52	4	61.60	60.90	1	7,706	0.01%
2024/01/26	1	58.50	3	59.00	58.30	-2	7,559	-0.03%
2024/01/25	1	59.60	0	0.00	59.30	1	7,566	0.01%
2024/01/24	3	60.90	1	60.50	60.40	2	7,576	0.03%
2024/01/23	1	61.90	1	61.20	60.80	0	7,604	0.00%
2024/01/22	1	61.80	7	62.34	62.40	-6	7,548	-0.08%
2024/01/19	6	59.63	0	0.00	60.60	6	7,405	0.08%
2024/01/17	12	60.78	12	58.99	58.60	0	7,378	0.00%
2024/01/16	1	60.30	6	60.33	60.20	-5	7,338	-0.07%
2024/01/15	8	60.43	0	60.90	60.00	8	7,324	0.11%
2024/01/12	0.1	58.50	2	58.30	58.00	-1.9	7,197	-0.03%
2024/01/11	2	57.75	2	58.45	59.20	0	7,209	0.00%
2024/01/10	3	57.40	4	57.83	58.00	-1	7,240	-0.01%
2024/01/09	15	57.32	2	57.05	56.50	13	7,254	0.18%
2024/01/08	2	59.65	1	59.00	58.50	1	7,235	0.01%
2024/01/05	5	60.70	5	60.08	59.80	0	7,249	0.00%
2024/01/04	1	59.70	1	61.00	60.70	0	7,255	0.00%
2024/01/03	0	0.00	5	63.10	62.20	-5	7,304	-0.07%
2024/01/02	2	62.95	3	63.30	63.70	-1	7,283	-0.01%
2023/12/29	27.1	63.61	36	63.71	63.00	-8.9	7,191	-0.12%
2023/12/28	5.1	59.01	4.1	60.14	60.80	1	6,667	0.01%
2023/12/25	0.1	56.50	1	57.20	56.60	-0.9	6,791	-0.01%
2023/12/22	2	57.60	2.5	56.98	56.90	-0.5	6,801	-0.01%
2023/12/21	1	56.80	0	0.00	56.80	1	6,822	0.01%
2023/12/20	11	57.67	1	57.90	57.90	10	6,856	0.15%
2023/12/19	8.1	56.21	1	56.30	56.60	7.1	6,915	0.10%
2023/12/18	2	57.25	1	57.10	57.00	1	6,970	0.01%
2023/12/15	2	58.75	2	58.55	58.20	0	6,999	0.00%
2023/12/14	1	59.40	3	58.70	58.60	-2	7,037	-0.03%
2023/12/13	1	58.90	2	59.00	58.90	-1	7,051	-0.01%
2023/12/12	2	60.30	4	59.98	59.60	-2	7,055	-0.03%
2023/12/11	5.1	60.54	8	61.10	61.30	-2.9	7,083	-0.04%
2023/12/08	2.1	62.92	1	64.10	62.80	1.1	7,100	0.02%
2023/12/07	1	64.70	5	63.94	63.30	-4	7,440	-0.05%
2023/12/06	13	63.92	9.6	64.01	64.00	3.4	7,583	0.04%
2023/12/05	6.1	63.00	6	63.47	63.00	0.1	7,588	0.00%
2023/12/04	15	66.13	21.3	66.57	64.90	-6.3	7,571	-0.08%
2023/12/01	3	62.97	7	63.73	64.00	-4	7,145	-0.06%
2023/11/30	4	62.38	7	62.39	62.90	-3	7,028	-0.04%
2023/11/29	9.7	62.83	9	61.84	61.90	0.7	7,005	0.01%
2023/11/28	2	62.00	0	0.00	62.00	2	7,004	0.03%
2023/11/27	5	62.22	1	61.50	61.50	4	7,156	0.06%
2023/11/24	12	63.33	4	63.93	63.30	8	7,123	0.11%
2023/11/23	45.3	62.70	116	62.59	62.20	-70.7	6,995	-1.01%	大賣/
2023/11/22	100.1	60.16	63	60.20	59.60	37.1	6,820	0.54%
2023/11/21	83.1	62.30	74	62.43	62.00	9.1	6,825	0.13%
2023/11/20	57	58.91	35.5	59.85	61.30	21.5	6,627	0.32%
2023/11/17	14.1	53.41	4	54.28	55.80	10.1	6,516	0.15%
2023/11/16	7	50.10	11	50.42	50.80	-4	7,145	-0.06%
2023/11/15	2	50.40	10	50.20	50.20	-8	7,392	-0.11%
2023/11/14	1	50.70	0	0.00	50.60	1	7,693	0.01%
2023/11/10	4	51.18	2	50.75	50.70	2	8,244	0.02%
2023/11/09	7	50.19	14	50.00	49.85	-7	8,532	-0.08%
2023/11/07	0	0.00	3	53.00	52.70	-3	9,108	-0.03%
2023/11/06	0	0.00	5	52.92	53.30	-5	9,330	-0.05%
2023/11/03	0.5	53.02	1	53.30	52.50	-0.5	9,567	-0.01%
2023/11/02	0	0.00	2	52.70	52.80	-2	9,825	-0.02%
2023/11/01	9	50.74	1	51.00	51.10	8	10,308	0.08%
2023/10/31	1	51.00	1	50.00	49.85	0	10,723	0.00%
2023/10/30	2	53.30	7	53.10	52.60	-5	11,077	-0.05%
2023/10/27	2	53.50	1	53.20	52.90	1	11,407	0.01%
2023/10/26	1.1	53.61	0	0.00	53.00	1.1	11,875	0.01%
2023/10/25	1	56.90	0	0.00	55.90	1	12,230	0.01%
2023/10/23	4	55.33	0	0.00	54.60	4	13,559	0.03%
2023/10/20	0	0.00	3	54.13	54.60	-3	14,195	-0.02%
2023/10/18	2	56.45	17	55.50	55.00	-15	14,986	-0.10%
2023/10/16	1	58.60	3	58.53	58.40	-2	14,955	-0.01%
2023/10/13	0	0.00	21	59.50	59.10	-21	14,941	-0.14%
2023/10/11	0.1	59.30	4	59.55	59.50	-3.9	14,940	-0.03%
2023/10/06	1	64.20	3.1	64.09	63.90	-2.1	14,856	-0.01%
2023/10/05	2	63.85	3	64.20	63.70	-1	14,871	-0.01%
2023/10/04	5.1	62.95	2	62.55	63.20	3.1	14,861	0.02%
2023/10/03	4	63.53	1	62.70	62.60	3	14,915	0.02%
2023/10/02	10	65.57	4.1	65.26	64.80	5.9	15,031	0.04%
2023/09/28	6.9	63.69	7	64.14	64.20	-0.1	15,080	0.00%
2023/09/27	1	61.90	5	61.04	62.00	-4	15,038	-0.03%
2023/09/26	0	0.00	8	61.30	61.00	-8	15,200	-0.05%
2023/09/25	5	61.98	1	61.70	61.90	4	15,227	0.03%
2023/09/22	7	60.61	1	60.90	61.40	6	15,349	0.04%
2023/09/21	0	0.00	3	59.00	59.50	-3	15,359	-0.02%
2023/09/20	2.1	60.83	1	60.50	60.50	1.1	15,458	0.01%
2023/09/19	1	60.50	0	0.00	60.70	1	15,624	0.01%
2023/09/18	1	62.40	1	62.50	61.80	0	16,630	0.00%
2023/09/15	1	63.50	0	0.00	63.40	1	17,029	0.01%
2023/09/14	16	64.10	8	63.93	63.10	8	17,006	0.05%
2023/09/13	2	62.35	3	62.23	62.70	-1	16,985	-0.01%
2023/09/12	20.1	61.84	11	61.98	61.50	9.1	17,199	0.05%
2023/09/11	4	68.55	161.6	68.97	68.00	-157.6	17,018	-0.93%	大賣/鉅額交易
2023/09/08	2	76.20	1	75.70	75.50	1	17,221	0.01%
2023/09/06	3	79.26	0	0.00	78.90	3	17,953	0.02%
2023/09/05	36	77.98	26	78.57	77.50	10	18,626	0.05%
2023/09/04	6	78.42	3	77.73	77.00	3	19,046	0.02%
2023/09/01	40	79.41	64	78.26	78.90	-24	19,801	-0.12%
2023/08/31	7	78.99	18	78.86	80.90	-11	20,581	-0.05%
2023/08/30	30	77.99	21	77.51	77.20	9	20,991	0.04%
2023/08/29	6	76.03	5	76.48	76.70	1	21,199	0.00%
2023/08/28	39.3	77.16	33	75.44	75.40	6.3	21,261	0.03%
2023/08/25	5	80.26	19	79.03	80.60	-14	21,124	-0.07%
2023/08/24	52.1	83.15	79	81.66	80.90	-26.9	21,174	-0.13%
2023/08/23	22.2	82.13	10	81.76	81.50	12.2	21,170	0.06%
2023/08/22	58.1	84.29	22.9	84.52	84.00	35.2	20,851	0.17%
2023/08/21	0	0.00	47	77.99	79.50	-47	20,219	-0.23%
2023/08/18	11	73.15	12	73.42	72.30	-1	19,950	-0.01%
2023/08/17	20	74.49	73.5	75.18	75.70	-53.5	19,720	-0.27%
2023/08/16	11	71.21	12	71.58	72.50	-1	19,390	-0.01%
2023/08/15	14.5	72.79	23.5	72.28	71.80	-9	19,275	-0.05%
2023/08/14	23	71.25	14	70.93	71.30	9	18,967	0.05%
2023/08/11	31	70.03	23	70.28	69.80	8	18,584	0.04%
2023/08/10	41	68.24	69	67.33	67.00	-28	18,311	-0.15%
2023/08/09	11	70.95	31	72.02	70.60	-20	18,094	-0.11%
2023/08/08	34	70.78	48	70.37	69.90	-14	17,853	-0.08%
2023/08/07	24	71.20	16	70.77	72.40	8	17,630	0.05%
2023/08/04	21	69.70	51	69.16	68.30	-30	17,160	-0.17%
2023/08/02	38.3	70.98	52	72.01	69.30	-13.7	16,808	-0.08%
2023/08/01	16.5	77.77	6	76.98	76.90	10.5	16,673	0.06%
2023/07/31	11.1	80.78	35.8	82.03	77.50	-24.7	16,440	-0.15%
2023/07/28	33.8	82.90	40	83.99	83.30	-6.2	15,957	-0.04%
2023/07/27	111	88.50	55	87.35	84.10	56	15,570	0.36%	大買/
2023/07/26	97	91.90	82.2	92.03	86.30	14.8	14,726	0.10%
2023/07/25	159.5	102.38	74.6	103.91	95.80	84.9	14,249	0.60%	大買/
2023/07/24	46	100.75	15.1	102.53	103.50	30.9	13,605	0.23%
2023/07/21	0.6	86.70	1.8	93.19	96.40	-1.2	12,825	-0.01%
2023/07/20	0	0.00	5.3	87.05	89.70	-5.3	12,819	-0.04%
2023/07/18	0.2	84.90	5	82.50	81.00	-4.8	12,836	-0.04%
2023/07/17	1	83.20	2.3	82.57	83.40	-1.3	12,885	-0.01%
2023/07/14	2.1	79.41	18.2	77.56	79.90	-16.1	12,994	-0.12%
2023/07/13	0.2	77.00	1	80.10	77.00	-0.8	13,038	-0.01%
2023/07/12	0.2	76.80	1	76.20	76.40	-0.9	13,087	-0.01%
2023/07/11	0	79.00	1.3	78.11	78.40	-1.3	13,119	-0.01%
2023/07/10	0.4	78.85	0.2	79.00	76.50	0.3	13,250	0.00%
2023/07/07	9	84.84	0	0.00	83.00	9	13,183	0.07%
2023/07/06	16.1	81.98	8	84.23	87.50	8.1	13,073	0.06%
2023/07/05	3.1	81.08	20	79.45	81.30	-17	13,003	-0.13%
2023/07/04	38.1	79.55	18	79.32	81.80	20.1	13,031	0.15%
2023/07/03	0	0.00	2	74.70	75.60	-2	12,877	-0.02%
2023/06/30	7	66.86	11	68.15	68.80	-4	12,849	-0.03%
2023/06/29	7	62.24	12	62.95	62.60	-5	12,815	-0.04%
2023/06/28	9	61.02	6	61.35	62.10	3	12,731	0.02%
2023/06/27	18.1	61.15	5	63.00	58.80	13.1	12,580	0.10%
2023/06/26	66.1	65.64	88	65.62	65.30	-21.9	12,367	-0.18%
2023/06/21	18	63.23	19.1	63.04	63.50	-1.1	11,328	-0.01%
2023/06/20	5	57.80	2	57.80	57.80	3	10,914	0.03%
2023/06/19	0	0.00	2.2	52.60	52.60	-2.2	10,973	-0.02%
2023/06/16	17	47.41	43	47.52	47.85	-26	10,939	-0.24%
2023/06/15	6	45.85	11	45.89	46.05	-5	10,667	-0.05%
2023/06/14	30.1	45.96	40	46.06	46.00	-9.9	10,499	-0.09%
2023/06/13	206.9	43.99	38	44.72	45.30	168.9	10,174	1.66%	大買/鉅額交易
2023/06/12	3	42.65	2	42.50	42.75	1	9,884	0.01%
2023/06/09	48	43.45	41	44.56	44.70	7	9,545	0.07%
2023/06/08	43	42.78	101	42.86	42.30	-58	8,808	-0.66%	大賣/
2023/06/07	43.3	42.65	33	42.98	42.20	10.3	8,347	0.12%
2023/06/06	47.5	40.78	41	41.06	41.60	6.5	7,586	0.09%
2023/06/05	33	39.87	9.3	40.98	41.50	23.7	6,726	0.35%
2023/06/02	3	37.17	16.2	37.69	37.75	-13.2	6,135	-0.22%
2023/06/01	14.1	33.57	4	33.95	34.35	10.1	5,841	0.17%
2023/05/31	10	34.55	1	34.40	34.50	9	5,684	0.16%
2023/05/30	73	34.77	62	34.88	34.60	11	5,527	0.20%
2023/05/29	5	34.44	32.1	34.30	35.10	-27.1	5,297	-0.51%
2023/05/26	25	33.11	22	32.30	32.05	3	4,943	0.06%
2023/05/25	15	31.94	7	32.49	32.65	8	4,861	0.16%
2023/05/24	2	31.33	46	31.26	31.35	-44	4,635	-0.95%
2023/05/23	22	30.68	0	0.00	30.95	22	4,611	0.48%
2023/05/22	3	30.08	15	30.22	30.10	-12	4,612	-0.26%
2023/05/19	0	0.00	10	30.00	29.50	-10	4,557	-0.22%
2023/05/18	1.4	29.23	10	29.40	29.40	-8.6	4,489	-0.19%
2023/05/16	9	28.67	0	0.00	28.70	9	4,410	0.20%
2023/05/15	5	28.30	0.1	28.30	28.25	4.9	4,382	0.11%
2023/05/11	22	28.34	0	0.00	28.30	22	4,428	0.50%
2023/05/10	5	28.65	0	0.00	29.20	5	4,405	0.11%
2023/05/09	11	29.08	0	0.00	28.65	11	4,363	0.25%
2023/05/08	34	29.80	0	0.00	29.35	34	4,261	0.80%
2023/05/05	0	0.00	37	32.20	32.60	-37	3,986	-0.93%
2023/05/04	0	0.00	20	31.30	31.85	-20	3,887	-0.51%
2023/05/03	12	31.80	7	31.60	31.50	5	3,882	0.13%
2023/05/02	3	31.78	14	32.00	31.75	-11	3,932	-0.28%
2023/04/28	2	31.68	2	31.73	31.70	0	3,923	0.00%
2023/04/27	15	31.32	0	0.00	31.20	15	3,894	0.39%
2023/04/26	4	30.93	0	0.00	30.90	4	3,868	0.10%
2023/04/25	22.1	31.43	16	31.28	30.90	6.1	3,856	0.16%
2023/04/24	0.1	31.25	0	0.00	31.35	0.1	3,790	0.00%
2023/04/21	3.1	31.12	10	31.00	31.35	-6.9	3,767	-0.18%
2023/04/20	1.1	31.86	0	0.00	31.10	1.1	3,674	0.03%
2023/04/19	5	31.96	3	32.35	32.05	2	3,592	0.06%
2023/04/18	1	31.85	0	0.00	31.50	1	3,436	0.03%
2023/04/17	1.1	31.95	30	31.95	31.50	-28.9	3,365	-0.86%
2023/04/14	0	0.00	36	31.06	31.20	-36	3,253	-1.11%
2023/04/13	20.1	31.57	17	31.26	31.20	3.1	3,171	0.10%
2023/04/12	7	30.30	0	0.00	30.40	7	3,006	0.23%
2023/04/11	5	30.49	3	30.30	30.20	2	2,980	0.07%
2023/04/10	1	30.30	33	30.25	30.70	-32	2,917	-1.10%
2023/04/07	5	30.05	89	30.02	29.90	-84	2,834	-2.96%
2023/04/06	1	28.75	0	0.00	29.30	1	2,738	0.04%
2023/03/31	1	29.10	0	0.00	29.05	1	2,708	0.04%
2023/03/30	8	29.51	11	29.17	29.50	-3	2,665	-0.11%
2023/03/28	15	28.83	12	28.72	28.65	3	2,550	0.12%
2023/03/27	50	29.50	30	29.47	29.30	20	2,527	0.79%
2023/03/24	1	29.05	0	0.00	29.15	1	2,521	0.04%
2023/03/23	6	29.31	1	29.35	29.35	5	2,499	0.20%
2023/03/22	4	29.66	4	30.23	29.35	0	2,487	0.00%
2023/03/21	0	0.00	24	29.68	29.50	-24	2,414	-0.99%
2023/03/20	6	29.50	4	29.50	29.45	2	2,387	0.08%
2023/03/17	2	28.65	1	28.75	29.10	1	2,415	0.04%
2023/03/16	24	28.74	4	28.34	28.30	20	2,370	0.84%
2023/03/15	14	29.65	8.1	29.49	29.35	5.9	2,328	0.25%
2023/03/14	0	0.00	5	28.20	28.05	-5	2,136	-0.23%
2023/03/09	28	28.57	13	29.12	28.60	15	2,265	0.66%
2023/03/08	0	0.00	3	28.25	28.70	-3	2,226	-0.13%
2023/03/07	11	28.19	1	28.00	28.00	10	2,162	0.46%
2023/03/03	1	27.55	0	0.00	27.55	1	2,134	0.05%
2023/03/02	0	0.00	0.2	27.70	27.80	-0.2	2,120	-0.01%
2023/03/01	10.2	27.71	10	28.00	27.65	0.2	2,139	0.01%
2023/02/24	0	0.00	3	27.53	27.80	-3	2,112	-0.14%
2023/02/23	0	0.00	5	27.60	27.70	-5	2,112	-0.24%
2023/02/22	0	0.00	3	27.65	27.75	-3	2,077	-0.14%
2023/02/21	2	27.35	7	27.45	27.35	-5	2,050	-0.24%
2023/02/20	6	27.73	0	0.00	27.65	6	2,045	0.29%
2023/02/17	0	0.00	1	27.10	27.10	-1	1,983	-0.05%
2023/02/13	2	26.25	0	0.00	26.35	2	2,074	0.10%
2023/02/10	5	26.45	0	0.00	26.25	5	2,101	0.24%
2023/02/09	20	27.20	0	0.00	27.15	20	2,124	0.94%
2023/02/07	2	26.55	0	0.00	26.50	2	2,095	0.10%
2023/02/06	2	26.45	0	0.00	26.45	2	2,117	0.09%
2023/02/03	2	26.55	2	26.68	26.40	0	2,203	0.00%
2023/02/02	0	0.00	4	26.65	26.60	-4	2,203	-0.18%
2023/02/01	1	26.20	0	0.00	26.50	1	2,228	0.04%
2023/01/31	4	26.60	1	26.55	26.60	3	2,226	0.13%
2023/01/12	1	25.60	0	0.00	25.50	1	2,217	0.05%
2023/01/06	0.1	25.60	0	0.00	25.60	0.1	2,319	0.00%
2023/01/04	0	0.00	6	25.60	25.60	-6	2,426	-0.25%
2022/12/30	6	25.40	0	0.00	25.40	6	2,534	0.24%
2022/12/29	0	25.55	0	0.00	25.65	0	2,568	0.00%
2022/12/27	1	26.40	0	0.00	26.05	1	2,795	0.04%
2022/12/22	0	25.40	0	0.00	25.25	0	2,834	0.00%
2022/12/21	1	25.40	4	25.11	25.05	-3	2,895	-0.10%
2022/12/20	5	26.05	1	25.20	24.95	4	2,946	0.14%
2022/12/15	1	27.10	10	27.05	26.80	-9	3,042	-0.30%
2022/12/14	0	0.00	1	26.75	26.90	-1	3,175	-0.03%
2022/12/13	1	26.70	3	26.88	26.45	-2	3,179	-0.06%
2022/12/12	1	26.35	4	26.40	26.30	-3	3,184	-0.09%
2022/12/09	5	27.10	0	0.00	26.70	5	3,240	0.15%
2022/12/08	0	0.00	4	26.25	26.35	-4	3,282	-0.12%
2022/12/07	4	26.00	0	0.00	26.00	4	3,350	0.12%
2022/12/06	3	26.87	1	26.60	26.95	2	3,346	0.06%
2022/12/05	3	27.37	2	27.28	27.35	1	3,350	0.03%
2022/12/02	0	0.00	4	26.30	26.65	-4	3,290	-0.12%
2022/12/01	1	26.30	10	26.23	26.15	-9	3,290	-0.27%
2022/11/30	10	26.05	33	26.06	25.95	-23	3,348	-0.69%
2022/11/29	0	0.00	4	25.43	25.55	-4	3,456	-0.12%
2022/11/28	4	25.30	0	0.00	25.50	4	3,541	0.11%
2022/11/23	0	0.00	1	25.30	25.55	-1	4,204	-0.02%
2022/11/22	1	25.10	0	0.00	25.00	1	4,259	0.02%
2022/11/21	3	25.53	2	25.80	25.35	1	4,390	0.02%
2022/11/18	2	25.95	0	0.00	25.90	2	4,731	0.04%
2022/11/16	3	25.10	0	0.00	25.05	3	4,823	0.06%
2022/11/15	0	0.00	13	25.30	25.50	-13	5,049	-0.26%
2022/11/11	13	25.21	0	0.00	25.00	13	5,368	0.24%
2022/11/10	1	25.40	15	25.33	25.25	-14	5,353	-0.26%
2022/11/09	6	25.16	0.5	25.20	25.15	5.5	5,595	0.10%
2022/11/07	1	25.20	0	0.00	24.90	1	5,645	0.02%
2022/11/04	2	25.25	1	25.40	25.40	1	5,672	0.02%
2022/11/02	0	0.00	1	24.90	24.90	-1	5,819	-0.02%
2022/11/01	8	24.85	3	24.98	24.75	5	5,819	0.09%
2022/10/31	4	24.00	4	24.15	24.15	0	5,742	0.00%
2022/10/27	3	24.15	2	24.30	24.30	1	5,750	0.02%
2022/10/26	5	23.60	0	0.00	23.25	5	5,776	0.09%
2022/10/21	5	24.35	0	0.00	24.05	5	6,047	0.08%
2022/10/20	0	0.00	1	24.40	24.55	-1	6,078	-0.02%
2022/10/18	10	25.20	0	0.00	25.30	10	6,122	0.16%
2022/10/17	2	24.40	2	24.90	24.90	0	6,138	0.00%
2022/10/13	5	24.67	0	0.00	24.05	5	6,267	0.08%
2022/10/12	15	25.90	0	0.00	25.65	15	6,288	0.24%
2022/10/11	7	26.75	0	0.00	25.95	7	6,412	0.11%
2022/10/07	4.7	28.01	2	27.90	27.90	2.7	6,459	0.04%
2022/10/06	0	0.00	2	28.25	28.25	-2	6,597	-0.03%
2022/10/05	5.4	28.88	2	28.50	28.40	3.4	6,639	0.05%
2022/10/04	32	28.74	5	28.80	28.80	27	6,554	0.41%
2022/10/03	4	27.15	0	0.00	27.00	4	6,567	0.06%
2022/09/30	5	27.20	0	0.00	27.50	5	6,597	0.08%
2022/09/29	0	0.00	60	27.63	27.55	-60	6,601	-0.91%
2022/09/26	10	29.50	5	30.00	29.25	5	6,818	0.07%
2022/09/23	10	30.55	0	0.00	30.50	10	6,879	0.15%
2022/09/22	5	31.45	0	0.00	31.55	5	6,956	0.07%
2022/09/21	28	31.97	5	32.30	31.30	23	7,035	0.33%
2022/09/20	5	31.75	0	0.00	31.85	5	7,069	0.07%
2022/09/16	2	31.68	0	0.00	31.65	2	7,247	0.03%
2022/09/15	0	0.00	40	33.50	32.50	-40	7,191	-0.56%
2022/09/14	2	33.05	12	32.86	33.15	-10	7,084	-0.14%
2022/09/12	40	33.10	8	33.19	32.65	32	7,037	0.45%
2022/09/07	7	32.05	2	31.55	32.00	5	7,020	0.07%
2022/09/06	3	31.80	0	0.00	31.70	3	7,026	0.04%
2022/09/05	2	32.65	3	32.97	32.55	-1	6,985	-0.01%
2022/09/02	4	32.68	0	0.00	32.50	4	6,875	0.06%
2022/09/01	12	33.22	11	33.55	32.90	1	6,832	0.01%
2022/08/31	27	32.91	53	32.97	33.40	-26	6,709	-0.39%
2022/08/30	63	32.33	15	32.28	32.70	48	6,537	0.73%
2022/08/29	0	0.00	50	30.00	30.70	-50	6,330	-0.79%
2022/08/26	5	31.15	1	31.40	31.15	4	6,281	0.06%
2022/08/25	86	32.36	113	32.10	32.05	-27	6,172	-0.44%	大賣/
2022/08/24	21	31.66	5	31.65	31.55	16	5,839	0.27%
2022/08/23	20	31.48	0	0.00	31.35	20	5,778	0.35%
2022/08/22	55	31.97	4	32.03	32.25	51	5,735	0.89%
2022/08/19	6	31.50	30	31.69	31.95	-24	5,510	-0.44%
2022/08/18	1	30.00	0	0.00	30.15	1	5,293	0.02%
2022/08/17	0	0.00	5	29.45	29.65	-5	5,345	-0.09%
2022/08/16	1	29.90	10	31.65	29.70	-9	5,316	-0.17%
2022/08/12	10	30.00	10	30.20	30.05	0	5,024	0.00%
2022/08/10	0	0.00	10	29.60	29.55	-10	4,904	-0.20%
2022/08/09	5	29.45	0	0.00	29.75	5	4,841	0.10%
2022/08/01	5	29.80	1	29.75	29.20	4	4,547	0.09%
2022/07/29	14	30.48	13	30.07	30.35	1	4,473	0.02%
2022/07/28	0	0.00	1	30.50	30.30	-1	4,297	-0.02%
2022/07/25	0	0.00	5	29.60	29.60	-5	4,101	-0.12%
2022/07/22	3	29.75	0	0.00	29.70	3	4,073	0.07%
2022/07/20	0	0.00	4	30.61	30.35	-4	3,972	-0.10%
2022/07/19	0	0.00	10	29.80	29.80	-10	3,873	-0.26%
2022/07/18	5	29.40	7	29.16	29.40	-2	3,783	-0.05%
2022/07/15	1	27.30	0	0.00	28.00	1	3,622	0.03%
2022/07/14	3	27.18	4	27.44	27.70	-1	3,502	-0.03%
2022/07/12	0	0.00	7	26.09	25.75	-7	3,264	-0.21%
2022/07/11	5	28.25	0	0.00	28.10	5	3,209	0.16%
2022/07/08	10	27.30	0	0.00	27.40	10	3,106	0.32%
2022/07/06	0	0.00	2	26.03	26.05	-2	3,015	-0.07%
2022/07/05	13	27.50	0	0.00	26.30	13	2,977	0.44%
2022/07/04	12	29.06	12	29.70	29.10	0	2,754	0.00%
2022/07/01	13	28.67	8	29.16	28.55	5	2,680	0.19%
2022/06/30	7	30.65	3	30.70	30.35	4	2,549	0.16%
2022/06/29	4	30.71	20	30.83	30.95	-16	2,437	-0.66%
2022/06/28	1	30.40	7	30.44	30.65	-6	2,326	-0.26%
2022/06/27	3	30.22	21	29.82	30.05	-18	2,151	-0.84%
2022/06/24	15	27.97	27	28.36	28.00	-12	1,970	-0.61%
2022/06/23	0	0.00	1	28.10	27.85	-1	1,928	-0.05%
2022/06/22	16	27.61	10	28.10	27.40	6	1,922	0.31%
2022/06/21	0	0.00	1	27.40	27.80	-1	1,921	-0.05%
2022/06/20	3	28.00	4	28.16	27.65	-1	1,904	-0.05%
2022/06/17	3	27.73	6	27.81	28.15	-3	1,858	-0.16%
2022/06/16	4	27.51	0	0.00	27.10	4	1,801	0.22%
2022/06/15	11	28.60	1	28.25	28.05	10	1,760	0.57%
2022/06/13	1	27.95	0	0.00	28.00	1	1,803	0.06%
2022/06/10	0	0.00	2	27.95	28.00	-2	1,773	-0.11%
2022/06/09	6	27.87	0	0.00	27.75	6	1,728	0.35%
2022/06/08	0	0.00	1	27.35	27.10	-1	1,609	-0.06%
2022/06/07	0	0.00	1	26.95	26.75	-1	1,643	-0.06%
2022/06/06	1	26.60	2	26.80	26.60	-1	1,658	-0.06%
2022/06/02	0	0.00	7	26.69	26.65	-7	1,661	-0.42%
2022/05/31	0	0.00	2	26.40	26.40	-2	1,677	-0.12%
2022/05/30	1	26.00	2	26.25	26.50	-1	1,671	-0.06%
2022/05/27	2	26.00	0	0.00	25.80	2	1,647	0.12%
2022/05/26	0	0.00	7	26.13	25.90	-7	1,705	-0.41%
2022/05/25	14	25.61	13	25.80	25.40	1	1,690	0.06%
2022/05/23	1	25.20	6	25.01	25.00	-5	1,815	-0.28%
2022/05/19	0	0.00	7	23.99	24.40	-7	1,891	-0.37%
2022/05/17	0	0.00	1	23.65	23.90	-1	2,300	-0.04%
2022/05/12	6	23.23	0	0.00	22.50	6	2,377	0.25%
2022/05/11	0	0.00	6	23.35	23.30	-6	2,385	-0.25%
2022/05/10	5	22.75	0	0.00	23.15	5	2,401	0.21%
2022/05/09	0	0.00	1	23.00	22.70	-1	2,417	-0.04%
2022/04/29	2	23.40	0	0.00	23.35	2	2,523	0.08%
2022/04/28	0	0.00	9	23.07	23.30	-9	2,606	-0.35%
2022/04/27	3	22.85	0	0.00	23.00	3	2,652	0.11%
2022/04/26	0	0.00	5	24.00	23.85	-5	2,708	-0.18%
2022/04/18	1	24.05	0	0.00	24.10	1	2,987	0.03%
2022/04/15	1	24.60	8	24.55	24.60	-7	3,125	-0.22%
2022/04/14	1	24.65	0	0.00	24.75	1	3,180	0.03%
2022/04/13	5	24.65	0	0.00	24.65	5	3,221	0.16%
2022/04/12	0	0.00	2	24.05	24.05	-2	3,359	-0.06%
2022/04/07	1	25.35	4	24.90	24.90	-3	3,985	-0.08%
2022/04/06	2	26.00	2	25.85	25.80	0	4,275	0.00%
2022/04/01	10	25.80	0	0.00	25.90	10	4,586	0.22%
2022/03/28	1	26.10	11	26.09	26.15	-10	4,657	-0.21%
2022/03/25	9	26.37	2	26.83	26.25	7	4,658	0.15%
2022/03/24	0	0.00	11	26.53	26.65	-11	4,645	-0.24%
2022/03/23	2	26.25	0	0.00	26.25	2	4,641	0.04%
2022/03/21	3	26.60	0	0.00	26.20	3	4,789	0.06%
2022/03/17	2	26.25	7	26.24	26.20	-5	4,800	-0.10%
2022/03/16	2	25.58	0	0.00	25.55	2	4,697	0.04%
2022/03/15	1	25.35	0	0.00	25.00	1	4,713	0.02%
2022/03/11	3	25.50	0	0.00	25.70	3	4,739	0.06%
2022/03/10	2	25.75	3	25.98	25.80	-1	4,732	-0.02%
2022/03/09	6	24.70	0	0.00	24.70	6	4,690	0.13%
2022/03/08	0	0.00	10	24.40	23.55	-10	4,670	-0.21%
2022/03/07	5	24.95	0	0.00	24.80	5	4,639	0.11%
2022/03/04	1	26.15	1	26.30	25.85	0	4,632	0.00%
2022/03/02	0	0.00	10	25.85	25.80	-10	4,644	-0.22%
2022/03/01	1	25.85	3	26.10	26.00	-2	4,646	-0.04%
2022/02/25	1	25.50	0	0.00	25.60	1	4,582	0.02%
2022/02/24	14	26.38	4	25.98	25.90	10	4,501	0.22%
2022/02/23	3	26.28	3	26.63	26.85	0	4,378	0.00%
2022/02/22	2	25.78	0	0.00	25.85	2	4,351	0.05%
2022/02/21	7	26.64	1	26.70	26.55	6	4,480	0.13%
2022/02/18	6	26.77	7	27.15	27.20	-1	4,619	-0.02%
2022/02/17	10	26.75	13	27.16	26.70	-3	4,659	-0.06%
2022/02/16	24	25.99	0	0.00	25.85	24	4,741	0.51%
2022/02/15	4	26.18	0	0.00	26.05	4	4,714	0.08%
2022/02/11	10	26.43	20	26.43	26.70	-10	4,727	-0.21%
2022/02/10	2	26.50	0	0.00	26.40	2	4,743	0.04%
2022/02/09	47	27.02	0	0.00	26.80	47	4,748	0.99%
2022/02/08	1	26.85	0	0.00	26.75	1	4,760	0.02%
2022/01/25	7	26.39	0	0.00	26.00	7	5,008	0.14%
2022/01/24	7	26.79	0	0.00	26.80	7	5,185	0.13%
2022/01/21	13	26.64	29	27.35	27.10	-16	5,563	-0.29%
2022/01/20	16	27.38	2	27.40	27.30	14	5,529	0.25%
2022/01/19	2	28.30	15	27.95	27.95	-13	5,495	-0.24%
2022/01/17	3	28.05	2	27.68	27.85	1	5,477	0.02%
2022/01/14	12	26.98	0	0.00	26.85	12	5,425	0.22%
2022/01/13	0	0.00	6	28.18	27.70	-6	5,414	-0.11%
2022/01/12	15	27.93	15	28.15	28.05	0	5,417	0.00%
2022/01/11	0	0.00	2	28.78	28.45	-2	5,429	-0.04%
2022/01/10	1	28.95	5	28.74	28.70	-4	5,401	-0.07%
2022/01/07	16	27.85	11	28.34	27.55	5	5,316	0.09%
2022/01/06	0	0.00	8	28.81	28.50	-8	5,372	-0.15%
2022/01/05	9	28.44	0	0.00	28.80	9	5,455	0.16%
2022/01/04	5	29.44	6	29.46	29.30	-1	5,337	-0.02%
2022/01/03	14	29.50	18	29.82	28.50	-4	5,174	-0.08%
2021/12/30	1	28.70	2	28.40	28.40	-1	4,886	-0.02%
2021/12/29	3	28.62	17	28.15	28.55	-14	4,837	-0.29%
2021/12/28	8	28.14	12	27.75	28.40	-4	4,602	-0.09%
2021/12/27	1	26.95	13	27.15	27.00	-12	4,368	-0.27%
2021/12/17	2	26.25	1	26.25	26.20	1	5,987	0.02%
2021/12/16	3	26.97	1	27.40	26.65	2	6,068	0.03%
2021/12/13	2	26.48	4	26.66	26.65	-2	5,937	-0.03%
2021/12/09	3	26.02	2	26.25	25.90	1	5,921	0.02%
2021/12/08	2	25.65	0	0.00	25.60	2	5,915	0.03%
2021/12/07	1	25.90	0	0.00	26.10	1	5,920	0.02%
2021/12/02	1	25.90	0	0.00	26.00	1	6,059	0.02%
2021/12/01	1	26.05	0	0.00	26.40	1	6,112	0.02%
2021/11/29	10	25.90	0	0.00	26.25	10	6,314	0.16%
2021/11/26	5	26.05	1	25.90	26.30	4	6,328	0.06%
2021/11/25	10.2	26.93	10	26.78	26.75	0.2	6,335	0.00%
2021/11/24	11	26.85	0	0.00	26.75	11	6,483	0.17%
2021/11/23	3	26.82	0	0.00	26.85	3	6,563	0.05%
2021/11/19	11	27.48	1	26.95	26.95	10	6,592	0.15%
2021/11/18	11	27.48	22	27.83	27.45	-11	6,548	-0.17%
2021/11/17	0	0.00	6	28.76	29.00	-6	6,373	-0.09%
2021/11/16	9	27.96	16	28.35	28.25	-7	6,195	-0.11%
2021/11/15	21	27.99	40.1	28.14	28.25	-19.1	5,960	-0.32%
2021/11/05	0	0.00	2	26.90	27.15	-2	5,782	-0.03%
2021/11/04	0	0.00	2	27.75	27.20	-2	5,946	-0.03%
2021/11/03	7	26.32	3	26.90	27.00	4	5,932	0.07%
2021/11/02	20	27.12	3	26.60	26.60	17	6,019	0.28%
2021/11/01	27	27.77	21	27.86	27.65	6	5,992	0.10%
2021/10/29	34	27.58	18	27.46	27.80	16	5,863	0.27%
2021/10/28	2	26.10	0	0.00	26.00	2	5,557	0.04%
2021/10/27	7	26.21	1	26.15	26.15	6	5,849	0.10%
2021/10/25	3	26.57	0	0.00	26.40	3	6,066	0.05%
2021/10/22	6	26.40	1	26.20	26.20	5	6,040	0.08%
2021/10/21	0	0.00	2	26.95	26.40	-2	6,048	-0.03%
2021/10/19	2	26.93	0	0.00	26.85	2	6,252	0.03%
2021/10/18	1	26.15	0	0.00	26.25	1	6,207	0.02%
2021/10/14	19	27.44	15	26.73	26.55	4	6,182	0.06%
2021/10/13	6	26.63	3	26.63	27.35	3	6,140	0.05%
2021/10/08	0	0.00	1	26.35	26.30	-1	6,217	-0.02%
2021/10/07	3	26.53	5	26.72	26.75	-2	6,188	-0.03%
2021/10/04	1	27.15	1	25.95	26.05	0	6,021	0.00%
2021/10/01	3	27.82	2	27.25	26.55	1	5,962	0.02%
2021/09/30	8	27.50	3	27.57	27.75	5	5,796	0.09%
2021/09/29	8	28.89	7	28.64	28.30	1	5,625	0.02%
2021/09/28	0	0.00	5	27.90	29.15	-5	5,360	-0.09%
2021/09/27	4	28.90	7	28.75	28.55	-3	5,168	-0.06%
2021/09/24	9	27.43	9	27.25	27.85	0	4,704	0.00%
2021/09/23	0	0.00	1	26.15	26.25	-1	4,262	-0.02%
2021/09/16	4	25.70	2	25.85	25.50	2	4,137	0.05%
2021/09/15	3	25.20	15	25.59	26.50	-12	4,097	-0.29%
2021/09/14	1	25.35	0	0.00	25.15	1	4,054	0.02%
2021/09/10	1	26.85	0	0.00	26.90	1	4,047	0.02%
2021/09/09	2	26.50	31	27.03	27.00	-29	4,005	-0.72%
2021/09/08	0	0.00	14	27.13	26.35	-14	3,970	-0.35%
2021/09/07	0	0.00	5	27.00	26.95	-5	3,841	-0.13%
2021/09/06	0	0.00	2	27.70	26.85	-2	3,802	-0.05%
2021/09/03	1	27.25	7	27.73	27.70	-6	3,735	-0.16%
2021/09/02	0	0.00	3	26.83	26.85	-3	3,561	-0.08%
2021/09/01	0	0.00	1	27.05	27.15	-1	3,490	-0.03%
2021/08/31	5	26.18	16	26.74	27.15	-11	3,446	-0.32%
2021/08/30	13	27.15	3	26.68	26.60	10	3,386	0.30%
2021/08/27	6	25.34	8	25.26	25.35	-2	3,222	-0.06%
2021/08/26	7	24.27	2	24.40	24.20	5	3,119	0.16%
2021/08/25	1	23.75	2	23.78	23.85	-1	3,083	-0.03%
2021/08/24	1	23.00	1	23.50	22.75	0	3,037	0.00%
2021/08/23	2	23.05	0	0.00	23.05	2	3,030	0.07%
2021/08/19	1	22.60	0	0.00	22.30	1	3,015	0.03%
2021/08/18	1	23.20	0	0.00	23.15	1	3,013	0.03%
2021/08/17	0	22.80	0	0.00	22.65	0	2,993	0.00%
2021/08/16	0.1	24.44	0	0.00	23.90	0.1	2,965	0.00%
2021/08/13	2	24.75	2	24.93	25.05	0	2,944	0.00%
2021/08/12	0	0.00	1	24.35	24.90	-1	2,906	-0.03%
2021/08/11	3	24.30	0	0.00	24.00	3	2,896	0.10%
2021/08/10	8	26.00	5	25.97	25.35	3	2,843	0.11%
2021/08/09	4	28.06	3	28.25	28.15	1	2,685	0.04%
2021/08/06	5	27.89	6	27.74	28.15	-1	2,582	-0.04%
2021/08/05	10	27.17	4	27.46	27.30	6	2,479	0.24%
2021/08/04	5	27.68	2	27.88	27.60	3	2,477	0.12%
2021/08/03	3	27.43	2	27.95	28.15	1	2,420	0.04%
2021/08/02	17	27.59	8	28.09	28.10	9	2,336	0.39%
2021/07/30	3	26.63	10	25.89	26.90	-7	2,006	-0.35%
2021/07/29	1	25.25	3	24.68	25.10	-2	1,825	-0.11%
2021/07/28	1	23.80	0	0.00	23.70	1	1,765	0.06%
2021/07/27	3	23.97	1	24.30	24.30	2	1,782	0.11%
2021/07/26	1	24.65	6	24.76	24.70	-5	1,775	-0.28%
2021/07/23	10	25.12	5	24.88	25.20	5	1,739	0.29%
2021/07/22	2	23.50	0	0.00	23.30	2	1,567	0.13%
2021/07/20	2	24.30	0	0.00	24.15	2	1,581	0.13%
2021/07/19	5	25.10	5	24.31	24.85	0	1,566	0.00%
2021/07/16	6	23.83	1	23.75	23.80	5	1,532	0.33%
2021/07/15	2	23.65	14	24.34	24.50	-12	1,480	-0.81%
2021/07/14	1	21.80	0	0.00	22.30	1	1,353	0.07%
2021/07/12	0	22.35	25	22.25	22.40	-25	1,421	-1.76%
2021/07/09	0	22.65	0	0.00	22.25	0	1,425	0.00%
2021/07/07	0	0.00	1	22.45	22.45	-1	1,494	-0.07%
2021/07/06	2	22.70	0	0.00	22.65	2	1,542	0.13%
2021/06/30	2	22.85	0	0.00	22.70	2	1,822	0.11%
2021/06/28	30	22.80	0	0.00	22.85	30	1,862	1.61%
2021/06/25	1	22.70	0	0.00	22.65	1	1,945	0.05%
2021/06/23	1	22.90	0	0.00	22.65	1	1,978	0.05%
2021/06/21	0	0.00	1	22.90	22.90	-1	2,014	-0.05%
2021/06/10	1	22.50	0	0.00	22.50	1	2,427	0.04%
2021/06/02	0	0.00	1	23.00	23.05	-1	2,724	-0.04%
2021/05/25	1	22.60	0	0.00	22.50	1	3,087	0.03%
2021/05/21	0	0.00	0.2	22.30	22.30	-0.2	3,127	-0.01%
2021/05/18	0	0.00	1	20.90	20.95	-1	3,230	-0.03%
2021/05/17	2	19.63	0	0.00	19.05	2	3,249	0.06%
2021/05/14	0	0.00	1	21.20	21.10	-1	3,230	-0.03%
2021/05/13	10	21.55	0	0.00	21.60	10	3,245	0.31%
2021/05/12	0	0.00	13	21.12	21.65	-13	3,244	-0.40%
2021/05/10	1	24.70	0	0.00	24.65	1	3,414	0.03%
2021/05/07	2	25.03	2	24.90	25.30	0	3,483	0.00%
2021/05/05	0	0.00	1	25.45	25.05	-1	3,852	-0.03%
2021/05/04	1	24.30	1	24.95	24.55	0	3,885	0.00%
2021/05/03	3	26.40	5	26.46	26.20	-2	3,880	-0.05%
2021/04/28	1	26.95	1	27.30	27.00	0	3,913	0.00%
2021/04/27	0	0.00	1	27.30	27.30	-1	3,979	-0.03%
2021/04/26	0	0.00	1	26.95	26.70	-1	4,111	-0.02%
2021/04/23	2	26.40	1	25.95	26.60	1	4,347	0.02%
2021/04/22	6	27.28	5	27.26	26.50	1	4,470	0.02%
2021/04/19	11	27.39	0	0.00	27.35	11	4,664	0.24%
2021/04/16	6	27.59	1	27.70	27.85	5	4,641	0.11%
2021/04/15	10	27.80	1	27.90	27.95	9	4,640	0.19%
2021/04/14	1	27.25	0	0.00	28.00	1	4,652	0.02%
2021/04/13	1	28.25	1	28.90	28.15	0	4,708	0.00%
2021/04/12	3	28.90	0	0.00	28.60	3	4,695	0.06%
2021/04/09	0	0.00	2	29.15	29.00	-2	4,678	-0.04%
2021/04/08	1	28.80	2	28.45	28.85	-1	4,623	-0.02%
2021/04/07	3	28.02	5	28.02	28.05	-2	4,576	-0.04%
2021/04/06	0	0.00	3	27.57	27.55	-3	4,543	-0.07%
2021/04/01	1	27.05	1	26.90	26.90	0	4,543	0.00%
2021/03/31	2	26.95	2	27.10	27.20	0	4,545	0.00%
2021/03/30	9	27.78	6	27.53	27.40	3	4,525	0.07%
2021/03/29	3	27.70	1	28.00	27.70	2	4,484	0.04%
2021/03/25	0	0.00	1	27.30	27.35	-1	4,500	-0.02%
2021/03/24	2	27.13	1	27.20	27.05	1	4,528	0.02%
2021/03/23	4	27.56	2	27.45	27.10	2	4,538	0.04%
2021/03/22	4	28.78	0	0.00	28.45	4	4,594	0.09%
2021/03/19	4	28.66	3	28.77	28.25	1	4,500	0.02%
2021/03/18	1	28.75	1	28.85	28.35	0	4,466	0.00%
2021/03/17	0	0.00	2	28.08	27.90	-2	4,447	-0.04%
2021/03/16	5	28.05	2	28.05	28.25	3	4,543	0.07%
2021/03/15	3	27.93	2	27.70	27.85	1	4,656	0.02%
2021/03/10	0	0.00	4	26.30	26.50	-4	4,708	-0.08%
2021/03/09	2	26.48	1	26.45	26.20	1	4,746	0.02%
2021/03/08	5	27.30	36	27.46	27.00	-31	4,793	-0.65%
2021/03/05	60	27.42	12	27.25	27.60	48	4,795	1.00%
2021/03/04	4	26.80	1	26.50	26.75	3	4,666	0.06%
2021/03/02	27	26.22	6	26.63	25.95	21	4,758	0.44%
2021/02/26	11	25.90	0	0.00	25.95	11	5,021	0.22%
2021/02/25	2	25.28	2	25.45	25.70	0	5,065	0.00%
2021/02/24	1	25.40	1	25.20	25.15	0	5,103	0.00%
2021/02/23	1	25.00	1	25.10	25.15	0	5,275	0.00%
2021/02/22	1	25.45	8	25.67	25.55	-7	5,716	-0.12%
2021/02/19	2	25.00	1	25.40	25.70	1	5,983	0.02%
2021/02/18	3	24.70	3	25.45	25.50	0	6,045	0.00%
2021/02/17	8	23.84	7	23.79	24.25	1	6,075	0.02%
2021/02/05	4	23.50	0	0.00	23.50	4	6,088	0.07%
2021/02/04	4	23.54	9	23.54	23.50	-5	6,153	-0.08%
2021/02/03	1	24.05	0	0.00	23.85	1	6,183	0.02%
2021/02/02	3	22.60	8	23.04	23.60	-5	6,271	-0.08%
2021/02/01	9	23.21	10	23.52	22.50	-1	6,330	-0.02%
2021/01/29	3	23.55	3	23.75	23.50	0	6,210	0.00%
2021/01/28	4	23.96	12	24.16	23.55	-8	6,283	-0.13%
2021/01/27	3	23.40	2	23.50	23.60	1	6,041	0.02%
2021/01/26	3	23.02	1	22.80	22.80	2	6,145	0.03%
2021/01/21	8	23.83	4	23.64	24.00	4	6,597	0.06%
2021/01/20	3	24.00	10	24.13	23.50	-7	7,039	-0.10%
2021/01/19	10	24.86	6	24.63	24.45	4	7,090	0.06%
2021/01/18	16	24.26	7	24.71	25.65	9	7,289	0.12%
2021/01/15	7	25.24	3	25.28	24.50	4	7,472	0.05%
2021/01/14	11	26.24	6	26.34	26.10	5	7,616	0.07%
2021/01/13	4	26.48	9	25.99	26.00	-5	7,644	-0.07%
2021/01/12	4	27.88	0	0.00	27.25	4	7,628	0.05%
2021/01/11	0	0.00	1	29.10	29.05	-1	7,693	-0.01%
2021/01/08	0	0.00	4	29.40	29.15	-4	7,931	-0.05%
2021/01/07	1	29.35	3	29.42	29.40	-2	8,027	-0.02%
2021/01/06	12	29.35	0	0.00	29.15	12	8,239	0.15%
2020/12/31	0	0.00	2	30.00	30.15	-2	8,758	-0.02%
2020/12/29	5	29.60	3	29.80	29.50	2	9,133	0.02%
2020/12/28	3	29.90	6	29.93	30.15	-3	9,367	-0.03%
2020/12/24	13	29.33	0	0.00	29.40	13	9,529	0.14%
2020/12/23	10	29.25	3	29.18	29.30	7	9,655	0.07%
2020/12/22	3	28.67	1	29.70	28.25	2	10,782	0.02%
2020/12/21	2	29.03	9	29.25	29.30	-7	11,007	-0.06%
2020/12/18	4	29.03	2	29.85	29.40	2	11,095	0.02%
2020/12/17	2	29.70	1	30.30	29.65	1	11,127	0.01%
2020/12/16	26	30.21	8	30.36	30.15	18	11,178	0.16%
2020/12/15	1	29.70	21	29.10	29.15	-20	11,149	-0.18%
2020/12/14	0	0.00	13	29.00	29.20	-13	11,272	-0.12%
2020/12/11	4	29.40	16	29.27	29.15	-12	11,322	-0.11%
2020/12/10	23	29.68	10	29.05	29.70	13	11,414	0.11%
2020/12/09	15	29.92	28	30.15	30.75	-13	11,468	-0.11%
2020/12/08	1	29.10	0	0.00	29.00	1	11,434	0.01%
2020/12/07	5	28.90	11	28.95	28.90	-6	11,492	-0.05%
2020/12/04	10	28.80	3	29.00	28.60	7	11,589	0.06%
2020/12/03	7	29.14	26	28.71	28.80	-19	11,760	-0.16%
2020/12/02	11	28.50	23	28.42	28.45	-12	11,930	-0.10%
2020/12/01	6	29.13	0	0.00	29.35	6	12,367	0.05%
2020/11/30	13	28.85	3	28.55	28.60	10	12,822	0.08%
2020/11/27	8	29.06	1	29.15	29.15	7	13,012	0.05%
2020/11/26	15	29.87	3.3	29.70	29.45	11.7	13,112	0.09%
2020/11/25	18	28.42	10	28.68	29.40	8	13,214	0.06%
2020/11/24	12	30.75	12	30.80	30.50	0	13,074	0.00%
2020/11/23	2	31.08	2	30.60	30.80	0	13,164	0.00%
2020/11/20	27	31.32	3	31.40	30.80	24	13,861	0.17%
2020/11/19	38	30.87	32	31.30	31.00	6	13,900	0.04%
2020/11/18	18.3	34.12	119	34.19	32.55	-100.7	13,522	-0.74%	大賣/
2020/11/17	9	36.54	3	36.73	36.15	6	13,395	0.04%
2020/11/16	1	37.00	15	36.93	36.80	-14	13,678	-0.10%
2020/11/13	1	36.55	0	0.00	36.50	1	13,837	0.01%
2020/11/12	12	36.23	0	0.00	36.15	12	14,144	0.08%
2020/11/11	2	36.40	0	0.00	36.90	2	14,467	0.01%
2020/11/10	54	36.59	2	36.70	36.15	52	14,618	0.36%
2020/11/09	6	36.90	7	37.31	37.25	-1	14,931	-0.01%
2020/11/06	5	36.52	2	36.45	36.15	3	15,233	0.02%
2020/11/05	2	37.25	3	37.13	36.75	-1	15,914	-0.01%
2020/11/04	5	37.19	0	0.00	36.80	5	15,893	0.03%
2020/11/03	11	36.43	5	36.92	37.20	6	16,057	0.04%
2020/11/02	6	36.28	7	36.78	36.10	-1	16,099	-0.01%
2020/10/30	9	37.82	8	36.55	36.55	1	16,172	0.01%
2020/10/29	10	37.24	8.1	37.90	37.95	1.9	16,032	0.01%
2020/10/28	12	37.57	14	37.95	37.05	-2	15,940	-0.01%
2020/10/27	1	36.55	37	36.25	36.85	-36	15,541	-0.23%
2020/10/26	11	36.30	6	36.29	36.30	5	15,581	0.03%
2020/10/23	8	34.04	27	34.51	36.00	-19	15,291	-0.12%
2020/10/22	35	33.59	7	33.19	33.00	28	14,867	0.19%
2020/10/21	4	32.59	2	32.75	33.00	2	14,600	0.01%
2020/10/20	2	32.43	7	32.52	32.40	-5	14,543	-0.03%
2020/10/19	1	32.60	6	32.98	32.65	-5	14,460	-0.03%
2020/10/16	23	32.50	17	32.54	33.15	6	14,423	0.04%
2020/10/15	6	32.63	2	32.73	33.15	4	14,187	0.03%
2020/10/14	21	32.86	12	32.87	32.30	9	14,049	0.06%
2020/10/13	19	31.78	3	31.80	31.75	16	13,853	0.12%
2020/10/12	1	30.80	14	31.25	32.20	-13	13,665	-0.10%
2020/10/08	1	30.00	8	30.18	30.00	-7	13,393	-0.05%
2020/10/07	3	30.05	16	29.91	30.00	-13	13,332	-0.10%
2020/10/06	51	30.10	24	30.35	29.90	27	13,297	0.20%
2020/10/05	31	29.16	19	29.10	29.60	12	13,095	0.09%
2020/09/30	0	0.00	22	28.46	28.30	-22	13,009	-0.17%
2020/09/29	0.7	27.60	16	27.55	27.60	-15.3	12,981	-0.12%
2020/09/28	7	27.69	4	27.81	28.15	3	13,018	0.02%
2020/09/25	52	28.96	51	29.35	27.15	1	12,999	0.01%
2020/09/24	6	28.83	11	28.82	29.00	-5	11,943	-0.04%
2020/09/23	0	0.00	5	28.18	28.20	-5	11,760	-0.04%
2020/09/22	2	27.80	0	0.00	27.95	2	11,712	0.02%
2020/09/21	5	28.17	1	28.60	27.80	4	11,732	0.03%
2020/09/18	1	28.10	1	28.25	28.20	0	11,688	0.00%
2020/09/17	1	27.50	1	27.60	28.10	0	11,712	0.00%
2020/09/16	8	27.03	4	27.01	26.80	4	11,571	0.03%
2020/09/15	11	26.85	2	26.73	26.50	9	11,517	0.08%
2020/09/14	5	25.92	11	25.70	26.15	-6	11,405	-0.05%
2020/09/11	0	0.00	2	26.15	26.00	-2	11,235	-0.02%
2020/09/10	0	0.00	22	26.80	26.90	-22	11,123	-0.20%
2020/09/09	24	27.69	0	0.00	27.50	24	11,045	0.22%
2020/09/08	13	27.92	6	27.43	27.10	7	10,906	0.06%
2020/09/07	15	29.09	4	29.38	28.70	11	10,716	0.10%
2020/09/04	27	29.18	14	29.40	29.60	13	10,534	0.12%
2020/09/03	39	29.47	7	29.02	29.00	32	10,036	0.32%
2020/09/02	2	27.68	52	28.07	28.00	-50	9,499	-0.53%
2020/08/31	2	27.05	4	26.96	27.20	-2	9,337	-0.02%
2020/08/28	29	26.52	3	26.47	26.50	26	9,153	0.28%
2020/08/27	2	26.25	3	25.92	25.75	-1	9,005	-0.01%
2020/08/26	62	27.24	17	26.48	25.75	45	8,866	0.51%
2020/08/25	40	24.94	2	25.28	26.05	38	8,134	0.47%
2020/08/24	2	22.90	1	23.50	23.70	1	8,044	0.01%
2020/08/21	3	24.10	2	24.35	23.50	1	7,980	0.01%
2020/08/20	6	23.93	0.1	23.40	23.40	5.9	7,820	0.08%
2020/08/19	32.1	26.02	9	25.76	25.90	23.1	7,567	0.31%
2020/08/18	47	26.00	7	25.16	25.80	40	7,345	0.54%
2020/08/17	7	25.08	3	25.10	25.10	4	7,016	0.06%
2020/08/14	1	24.10	1	24.55	24.15	0	6,639	0.00%
2020/08/13	8	24.46	1	24.40	23.85	7	6,448	0.11%
2020/08/12	4	22.74	5.6	23.77	24.00	-1.6	6,039	-0.03%
2020/08/11	4	23.50	20	24.19	21.90	-16	5,662	-0.28%
2020/08/10	0	0.00	7	22.72	22.85	-7	4,937	-0.14%
2020/08/07	18	19.89	13	19.94	20.80	5	4,861	0.10%
2020/08/06	7	19.19	7	19.67	19.35	0	4,793	0.00%
2020/08/05	0	0.00	2	19.80	19.30	-2	4,725	-0.04%
2020/08/04	0	0.00	11	18.55	18.55	-11	4,700	-0.23%
2020/08/03	0	0.00	2	18.13	18.30	-2	4,731	-0.04%
2020/07/31	4	17.95	37	18.08	17.95	-33	4,808	-0.69%
2020/07/30	7	17.73	2	17.85	17.95	5	4,948	0.10%
2020/07/29	0	0.00	6	16.71	17.00	-6	4,785	-0.13%
2020/07/27	0	0.00	32	16.65	16.20	-32	4,736	-0.68%
2020/07/23	0	0.00	2	16.90	16.80	-2	4,757	-0.04%
2020/07/22	0	0.00	2	16.60	16.70	-2	4,742	-0.04%
2020/07/20	0	15.75	0	0.00	15.75	0	4,638	0.00%
2020/07/16	2	15.90	0	0.00	16.10	2	4,610	0.04%
2020/07/13	0	0.00	7	16.20	16.35	-7	4,586	-0.15%
2020/07/10	0	0.00	42	16.84	16.60	-42	4,545	-0.92%
2020/07/09	18	18.71	36	18.69	18.65	-18	4,420	-0.41%
2020/07/08	48	18.97	0	0.00	18.90	48	4,246	1.13%
2020/07/07	6	18.95	6	19.05	18.95	0	4,145	0.00%
2020/07/06	17	19.40	12	19.30	19.40	5	4,033	0.12%
2020/07/03	6	18.83	2	18.95	18.80	4	3,932	0.10%
2020/07/02	17	18.36	0	0.00	18.35	17	3,850	0.44%
2020/07/01	2	18.25	35	18.18	18.10	-33	3,798	-0.87%
2020/06/30	2	18.10	12	18.10	18.05	-10	3,765	-0.27%
2020/06/29	15	17.75	2	17.80	17.80	13	3,688	0.35%
2020/06/24	16	17.56	10	17.81	17.65	6	3,654	0.16%
2020/06/22	2	17.50	0	0.00	17.35	2	3,524	0.06%
2020/06/19	4	17.35	3	17.37	17.35	1	3,554	0.03%
2020/06/17	1	17.10	0	0.00	17.10	1	3,611	0.03%
2020/06/16	0	0.00	10	17.20	17.10	-10	3,666	-0.27%
2020/06/15	0	0.00	2	17.00	16.95	-2	3,718	-0.05%
2020/06/12	2	16.45	1	16.70	16.70	1	3,732	0.03%
2020/06/11	4	17.01	0	0.00	16.85	4	3,736	0.11%
2020/06/10	1	17.45	0	0.00	17.35	1	3,742	0.03%
2020/06/09	2	17.75	2	17.70	17.55	0	3,811	0.00%
2020/06/08	8	18.04	11	18.00	17.85	-3	3,848	-0.08%
2020/06/05	4	17.64	1	17.40	17.55	3	3,677	0.08%
2020/06/04	3	17.32	0	0.00	17.35	3	3,669	0.08%
2020/06/03	0	0.00	1	17.40	17.45	-1	3,717	-0.03%
2020/06/02	2	17.30	0	0.00	17.30	2	3,723	0.05%
2020/06/01	1	17.35	0	0.00	17.30	1	3,836	0.03%
2020/05/29	5	17.41	3	17.47	17.35	2	3,982	0.05%
2020/05/27	0	0.00	2	17.10	17.15	-2	3,917	-0.05%
2020/05/26	3	17.52	18	17.48	17.20	-15	3,978	-0.38%
2020/05/25	11	17.11	0	0.00	17.10	11	3,901	0.28%
2020/05/22	0	0.00	1	16.90	16.80	-1	3,909	-0.03%
2020/05/19	2	16.90	0	0.00	16.85	2	4,070	0.05%
2020/05/18	3	17.02	0	0.00	16.85	3	4,128	0.07%
2020/05/15	3	16.78	10	16.81	16.85	-7	4,230	-0.17%
2020/05/14	0	0.00	2	17.18	17.05	-2	4,336	-0.05%
2020/05/13	11	17.32	9	17.36	17.35	2	4,454	0.04%
2020/05/12	11	16.74	4	16.90	16.75	7	4,257	0.16%
2020/05/11	40	17.63	55	17.91	17.50	-15	4,161	-0.36%
2020/05/08	3	17.20	52	17.23	17.30	-49	3,963	-1.24%
2020/05/07	6	17.11	38	17.15	17.40	-32	3,873	-0.83%
2020/05/06	9	15.97	78	16.60	16.95	-69	3,715	-1.86%
2020/04/29	28	15.51	0	0.00	15.35	28	3,549	0.79%
2020/04/28	7	15.39	2	15.28	15.50	5	3,573	0.14%
2020/04/27	0	0.00	55	14.90	15.00	-55	3,618	-1.52%
2020/04/24	1	14.60	1	14.60	14.60	0	3,664	0.00%
2020/04/23	1	14.45	1	14.60	14.50	0	3,748	0.00%
2020/04/22	1	14.40	0	0.00	14.40	1	3,765	0.03%
2020/04/21	61	14.52	51	14.65	14.45	10	3,791	0.26%
2020/04/20	1	14.85	19	14.94	14.85	-18	3,839	-0.47%
2020/04/17	1	15.20	20	15.12	15.00	-19	3,963	-0.48%
2020/04/15	1	14.70	1	14.80	14.75	0	4,016	0.00%
2020/04/14	1	14.55	1	14.70	14.55	0	4,053	0.00%
2020/04/08	0	0.00	1	14.45	14.50	-1	4,304	-0.02%
2020/04/07	1	14.55	1	14.50	14.60	0	4,325	0.00%
2020/04/06	2	14.30	0	0.00	14.30	2	4,465	0.04%
2020/03/31	1	14.00	0	0.00	13.95	1	4,419	0.02%
2020/03/30	1	13.75	1	13.85	13.95	0	4,395	0.00%
2020/03/25	2	14.30	31	14.00	14.05	-29	4,341	-0.67%
2020/03/24	10	13.90	0	0.00	14.00	10	4,310	0.23%
2020/03/23	31	12.80	1	12.90	12.80	30	4,248	0.71%
2020/03/20	0	0.00	1	13.60	13.75	-1	4,208	-0.02%
2020/03/19	1	13.45	1	13.55	12.75	0	4,143	0.00%
2020/03/18	97	14.35	1	14.15	14.15	96	4,070	2.36%
2020/03/17	0	0.00	1	14.50	14.40	-1	4,038	-0.02%
2020/03/16	0	0.00	33	14.35	14.35	-33	3,994	-0.83%
2020/03/13	34	13.68	5	13.86	14.10	29	3,956	0.73%
2020/03/12	7	15.21	7	15.22	15.15	0	3,859	0.00%
2020/03/11	9	16.25	1	16.00	15.95	8	3,778	0.21%
2020/03/10	53	16.28	5	16.10	16.40	48	3,750	1.28%
2020/03/09	7	16.37	0	0.00	15.95	7	3,708	0.19%
2020/03/06	1	16.75	3	16.65	16.75	-2	3,635	-0.06%
2020/03/05	14	17.13	43	16.89	16.95	-29	3,607	-0.80%
2020/03/04	60	16.52	4	16.78	17.00	56	3,478	1.61%
2020/03/03	1	16.20	8	16.24	16.10	-7	3,298	-0.21%
2020/03/02	12	15.93	2	15.98	15.90	10	3,272	0.31%
2020/02/27	5	16.25	2	16.25	15.75	3	3,226	0.09%
2020/02/26	4	16.84	10	16.91	16.65	-6	3,145	-0.19%
2020/02/25	1	16.40	2	16.68	16.80	-1	3,109	-0.03%
2020/02/24	9	16.68	12	16.73	16.70	-3	3,081	-0.10%
2020/02/21	3	17.08	2	17.20	16.90	1	3,048	0.03%
2020/02/20	11	17.54	4	17.51	17.50	7	2,987	0.23%
2020/02/19	4	17.04	20	16.90	17.10	-16	2,859	-0.56%
2020/02/18	3	17.52	24	17.16	17.20	-21	2,789	-0.75%
2020/02/17	7	17.08	46	17.01	17.20	-39	2,656	-1.47%
2020/02/14	35	16.54	2	16.88	16.75	33	2,508	1.32%
2020/02/13	1	15.85	2	15.78	15.70	-1	2,339	-0.04%
2020/02/12	2	15.85	0	0.00	15.75	2	2,368	0.08%
2020/02/11	5	15.75	0	0.00	15.80	5	2,364	0.21%
2020/02/07	2	15.83	2	15.93	15.60	0	2,484	0.00%
2020/02/06	2	15.95	9	15.92	15.95	-7	2,732	-0.26%
2020/02/05	4	15.63	1	15.75	15.50	3	2,700	0.11%
2020/02/04	1	15.90	0	0.00	15.75	1	2,676	0.04%
2020/02/03	1	15.10	0	0.00	15.80	1	2,657	0.04%
2020/01/31	12	15.73	19	15.77	15.70	-7	2,627	-0.27%
2020/01/30	2	15.80	11	15.56	15.45	-9	2,585	-0.35%
2020/01/20	6	17.09	25	17.16	17.15	-19	2,514	-0.76%
2020/01/17	2	17.03	8	17.21	16.95	-6	2,533	-0.24%
2020/01/14	23	16.63	3	16.63	16.55	20	2,432	0.82%
2020/01/13	32	16.91	17	16.87	16.75	15	2,436	0.62%
2020/01/10	17	16.57	0	0.00	16.30	17	2,313	0.73%
2020/01/09	2	16.05	0	0.00	16.00	2	2,221	0.09%
2020/01/08	6	16.07	11	15.93	15.90	-5	2,195	-0.23%
2020/01/07	2	15.95	12	16.01	16.05	-10	2,187	-0.46%
2020/01/06	10	15.50	0	0.00	15.55	10	2,132	0.47%
2020/01/03	5	16.15	0	0.00	15.95	5	2,108	0.24%
2020/01/02	35	16.24	7	16.31	16.20	28	2,077	1.35%
2019/12/31	2	15.98	50	15.95	15.85	-48	1,981	-2.42%
2019/12/30	10	15.89	13	15.83	15.85	-3	1,928	-0.16%
2019/12/23	0	0.00	1	14.95	14.90	-1	1,829	-0.05%
2019/12/20	1	15.05	1	15.20	15.05	0	1,837	0.00%
2019/12/19	1	15.10	0	0.00	15.05	1	1,839	0.05%
2019/12/17	0	0.00	4	14.81	14.85	-4	1,851	-0.22%
2019/12/13	0	0.00	5	14.80	14.75	-5	1,898	-0.26%
2019/11/25	5	15.00	0	0.00	15.05	5	2,741	0.18%
2019/11/22	5	14.80	0	0.00	15.00	5	2,787	0.18%
2019/11/20	0	0.00	30	14.80	14.75	-30	3,010	-1.00%
2019/11/14	20	14.90	0	0.00	14.90	20	4,015	0.50%
2019/11/13	0	0.00	3	15.10	15.10	-3	4,032	-0.07%
2019/11/12	0	0.00	2	15.25	15.20	-2	4,098	-0.05%
2019/11/11	35	15.06	20	15.10	15.05	15	4,217	0.36%
2019/11/07	0	0.00	4	15.85	15.70	-4	4,215	-0.09%
2019/11/06	0	0.00	11	16.45	16.20	-11	4,152	-0.26%
2019/11/05	37	16.30	10	16.20	16.25	27	4,060	0.66%
2019/11/04	5	15.49	4	15.50	15.60	1	3,800	0.03%
2019/10/31	0	0.00	21	15.60	15.50	-21	3,790	-0.55%
2019/10/29	7	15.61	1	15.55	15.45	6	3,797	0.16%
2019/10/28	5	15.75	5	15.70	15.70	0	3,788	0.00%
2019/10/25	20	15.78	4	15.95	15.75	16	3,786	0.42%
2019/10/24	10	15.55	0	0.00	15.50	10	3,765	0.27%
2019/10/23	0	0.00	1	15.75	15.50	-1	3,829	-0.03%
2019/10/21	2	15.80	23	15.80	15.75	-21	3,863	-0.54%
2019/10/18	0	0.00	11	15.60	15.65	-11	3,816	-0.29%
2019/10/16	0	0.00	5	15.40	15.50	-5	3,779	-0.13%
2019/10/15	0	0.00	35	15.55	15.50	-35	3,781	-0.93%
2019/10/09	0	0.00	2	14.95	15.05	-2	3,687	-0.05%
2019/10/08	2	14.95	13	15.01	14.95	-11	3,688	-0.30%
2019/10/03	1	14.50	0	0.00	14.50	1	3,675	0.03%
2019/10/02	8	14.65	8	14.70	14.65	0	3,683	0.00%
2019/10/01	0	0.00	1	14.85	14.75	-1	3,745	-0.03%
2019/09/27	1	14.75	0	0.00	14.70	1	3,850	0.03%
2019/09/26	4	15.15	1	15.20	15.15	3	3,809	0.08%
2019/09/25	20	15.35	0	0.00	15.30	20	3,802	0.53%
2019/09/24	7	15.46	1	15.45	15.40	6	3,800	0.16%
2019/09/23	1	15.50	1	15.40	15.40	0	3,798	0.00%
2019/09/20	2	15.30	0	0.00	15.55	2	3,781	0.05%
2019/09/18	33	15.50	0	0.00	15.45	33	3,768	0.88%
2019/09/17	1	15.70	0	0.00	15.65	1	3,739	0.03%
2019/09/16	7	15.81	1	15.75	15.80	6	3,753	0.16%
2019/09/12	11	16.23	14	16.09	15.95	-3	3,731	-0.08%
2019/09/11	2	15.48	1	15.55	15.65	1	3,524	0.03%
2019/09/10	1	15.40	0	0.00	15.35	1	3,515	0.03%
2019/09/06	1	15.75	18	15.70	15.75	-17	3,502	-0.49%
2019/09/05	10	16.00	0	0.00	15.75	10	3,567	0.28%
2019/09/04	8	16.01	7	16.01	15.90	1	3,516	0.03%
2019/09/03	1	15.85	11	15.60	15.70	-10	3,401	-0.29%
2019/09/02	2	15.80	8	15.78	15.90	-6	3,331	-0.18%
2019/08/30	16	15.69	39	15.97	15.70	-23	3,278	-0.70%
2019/08/27	1	15.55	6	15.56	15.60	-5	3,023	-0.17%
2019/08/26	3	15.63	3	15.75	15.60	0	2,977	0.00%
2019/08/23	1	15.50	1	15.70	15.55	0	2,875	0.00%
2019/08/22	75	16.24	43	16.16	15.90	32	2,778	1.15%
2019/08/21	41	15.84	43	15.85	15.85	-2	2,167	-0.09%
2019/08/20	15.6	14.46	1	14.65	14.45	14.6	1,913	0.76%
2019/08/16	6	14.01	6	13.87	13.90	0	1,769	0.00%
2019/08/15	2	14.20	0	0.00	14.00	2	1,731	0.12%
2019/08/14	9	14.22	4	14.01	13.85	5	1,672	0.30%
2019/08/13	0	0.00	6	14.45	14.90	-6	1,569	-0.38%
2019/08/12	2	14.60	3	14.63	14.55	-1	1,540	-0.06%
2019/08/06	1	13.55	0	0.00	13.95	1	1,582	0.06%
2019/08/05	0	0.00	2	13.90	13.95	-2	1,598	-0.13%
2019/08/02	2	13.93	1	13.95	13.90	1	1,638	0.06%
2019/07/30	1	14.25	0	0.00	14.30	1	1,811	0.06%
2019/07/29	0	0.00	2	14.35	14.25	-2	1,810	-0.11%
2019/07/26	2	14.40	4	14.28	14.20	-2	1,817	-0.11%
2019/07/25	4	15.06	83	15.23	14.90	-79	1,762	-4.48%
2019/07/24	1	14.80	3	14.60	14.90	-2	1,715	-0.12%
2019/07/23	3	14.80	0	0.00	14.90	3	1,692	0.18%
2019/07/22	1	14.85	0	0.00	14.85	1	1,685	0.06%
2019/07/11	1	14.85	0	0.00	14.85	1	2,238	0.04%
2019/07/10	0	0.00	1	14.95	14.95	-1	2,385	-0.04%
2019/07/09	61	14.98	0	0.00	14.95	61	2,645	2.31%
2019/07/05	21	15.64	0	0.00	15.65	21	3,035	0.69%
2019/07/04	5	15.75	7	15.63	15.70	-2	2,984	-0.07%
2019/06/28	0	0.00	0.2	14.70	14.80	-0.2	2,897	-0.01%
2019/06/14	1	14.80	0	0.00	14.75	1	3,128	0.03%
2019/06/13	0	0.00	33	14.80	14.90	-33	3,134	-1.05%
2019/06/12	4	13.89	0	0.00	13.90	4	3,037	0.13%
2019/06/04	0	0.00	3	13.90	13.80	-3	3,010	-0.10%
2019/05/30	7	14.06	4	14.25	14.10	3	2,993	0.10%
2019/05/27	2	13.30	0	0.00	13.20	2	2,913	0.07%
2019/05/23	0	0.00	1	13.20	13.10	-1	2,891	-0.03%
2019/05/17	2	13.40	0	0.00	13.40	2	2,812	0.07%
2019/05/16	1	13.65	1	13.55	13.55	0	2,798	0.00%
2019/05/13	0	0.00	5	13.90	13.90	-5	2,707	-0.18%
2019/05/09	1	15.10	0	0.00	14.65	1	2,620	0.04%
2019/05/08	5	14.56	0	0.00	14.95	5	2,536	0.20%
2019/05/07	5	13.90	5	14.10	13.95	0	2,451	0.00%
2019/05/06	2	13.80	1	14.05	13.95	1	2,418	0.04%
2019/05/03	1	14.60	0	0.00	14.35	1	2,397	0.04%
2019/04/30	0	0.00	1	14.35	14.35	-1	2,350	-0.04%
2019/04/29	8	13.95	2	14.05	14.05	6	2,312	0.26%
2019/04/25	3	14.58	0	0.00	14.40	3	2,273	0.13%
2019/04/23	14	14.80	10	14.79	14.45	4	2,161	0.19%
2019/04/22	1	16.15	1	15.85	15.95	0	2,000	0.00%
2019/04/19	21	16.03	19	16.71	16.20	2	1,943	0.10%
2019/04/18	0	0.00	7	16.35	16.35	-7	1,718	-0.41%
2019/04/17	0	0.00	0.7	14.80	14.90	-0.7	1,679	-0.04%
2019/04/16	9	14.97	2	14.85	14.90	7	1,600	0.44%
2019/04/15	0	0.00	179	14.78	15.10	-179	1,442	-12.41%	大賣/鉅額交易
2019/04/12	32	13.76	30.6	13.71	14.15	1.4	1,168	0.12%
2019/04/11	0	0.00	15	12.93	13.00	-15	910	-1.65%
2019/04/10	5	11.68	0	0.00	11.85	5	713	0.70%
2019/03/29	3	11.70	0	0.00	11.75	3	577	0.52%
2019/03/26	22	11.30	15	12.15	11.35	7	462	1.51%
2019/03/25	1	11.05	112	11.33	11.40	-111	369	-30.03%	大賣/鉅額交易
2019/02/26	0	0.00	13	9.53	9.55	-13	169	-7.65%
2019/01/30	0	0.00	2	9.87	9.87	-2	180	-1.11%
2018/12/17	0.2	9.01	0	0.00	9.10	0.2	182	0.08%
2018/10/26	0	0.00	2	8.84	8.83	-2	266	-0.75%
2018/10/25	0	0.00	10	8.86	8.79	-10	281	-3.55%
2018/10/11	0	0.00	28	8.57	8.56	-28	367	-7.62%
2018/10/09	0	0.00	3	9.67	9.51	-3	355	-0.84%
2018/10/04	0	0.00	2	9.95	9.93	-2	363	-0.55%
2018/09/14	10	9.49	0	0.00	9.53	10	431	2.32%
2018/09/13	4	9.43	0	0.00	9.48	4	435	0.92%
2018/09/12	4	9.36	0	0.00	9.38	4	439	0.91%
2018/09/11	12	9.33	0	0.00	9.33	12	444	2.70%
2018/09/10	4	9.33	0	0.00	9.31	4	445	0.90%
2018/08/13	5	10.45	0	0.00	10.50	5	572	0.87%
2018/08/09	5	10.65	0	0.00	10.70	5	591	0.84%
2018/08/08	5	10.80	0	0.00	10.75	5	601	0.83%
2018/08/06	2	10.90	0	0.00	10.85	2	606	0.33%
2018/08/02	3	10.85	0	0.00	10.80	3	611	0.49%
2018/07/19	0	0.00	4	10.55	10.70	-4	542	-0.74%
2018/07/16	3	10.65	0	0.00	10.60	3	538	0.56%
2018/07/06	0	0.00	10	10.80	11.15	-10	657	-1.52%
2018/07/04	4	10.70	0	0.00	10.60	4	743	0.54%
2018/07/03	4	10.75	0	0.00	10.80	4	743	0.54%
2018/07/02	2	10.80	0	0.00	10.70	2	728	0.27%
2018/06/11	0	0.00	2	11.45	11.40	-2	752	-0.27%
2018/06/04	0	0.00	3	11.95	11.70	-3	718	-0.42%
2018/06/01	1	11.55	0	0.00	11.60	1	708	0.14%
2018/05/29	0	0.00	20	11.15	10.90	-20	699	-2.86%
2018/05/28	0	0.00	2	10.75	10.75	-2	679	-0.29%
2018/05/18	100	10.90	0	0.00	10.95	100	683	14.64%
2018/04/27	0	0.00	1	10.40	10.35	-1	832	-0.12%
2018/04/24	1	10.60	0	0.00	10.55	1	893	0.11%
2018/04/18	0	0.00	1	11.05	10.90	-1	919	-0.11%
2018/04/16	1	11.40	0	0.00	11.45	1	935	0.11%
2018/04/13	1	11.40	3	11.73	11.70	-2	949	-0.21%
2018/04/10	20	11.90	17	11.79	11.90	3	828	0.36%
2018/04/02	2	10.90	2	10.90	10.85	0	932	0.00%
2018/03/30	0	0.00	3	11.00	10.85	-3	970	-0.31%
2018/03/28	0	10.80	0	0.00	10.90	0	1,063	0.00%
2018/03/22	3	11.38	0	0.00	11.25	3	1,290	0.23%
2018/03/21	2	11.00	0	0.00	10.90	2	1,303	0.15%
2018/03/16	3	11.30	0	0.00	11.20	3	1,402	0.21%
2018/03/08	1	10.85	0	0.00	10.80	1	1,615	0.06%
2018/03/06	0	0.00	1	11.30	11.10	-1	1,747	-0.06%
2018/03/05	3	11.00	0	0.00	10.95	3	1,996	0.15%
2018/03/02	4	11.00	0	0.00	11.05	4	2,163	0.18%
2018/02/08	4	10.75	10	10.70	10.60	-6	2,324	-0.26%
2018/02/07	4	11.11	0	0.00	10.95	4	2,338	0.17%
2018/02/06	1	10.60	60	10.68	10.80	-59	2,334	-2.53%
2018/02/01	2	12.15	0	0.00	12.15	2	2,325	0.09%
2018/01/31	1	12.05	0	0.00	12.25	1	2,332	0.04%
2018/01/29	10	12.60	1	12.60	12.45	9	2,310	0.39%
2018/01/26	2	12.15	0	0.00	12.10	2	2,249	0.09%
2018/01/17	1	12.10	0	0.00	12.15	1	2,181	0.05%
2018/01/10	2	12.45	0.1	12.45	12.45	1.9	2,245	0.08%
2018/01/09	0	0.00	0.3	12.40	12.45	-0.3	2,231	-0.01%
2018/01/05	3	12.60	0	0.00	12.45	3	2,222	0.14%
2018/01/03	0.4	12.60	1	12.85	12.65	-0.6	2,193	-0.03%