廣運 (6125)-康和-嘉義券商分點個股進出

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
81.4
漲跌
▼0.3
漲幅
-0.37%
成交量
1,642張
產業
上櫃光電類股
472人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

廣運 (6125)籌碼相關－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/12/17	0	0.00	1	82.00	81.40	-1	3,033	-0.03%
2024/12/16	1	83.80	2	83.35	81.70	-1	3,030	-0.03%
2024/12/13	1	84.60	0	0.00	84.60	1	3,033	0.03%
2024/12/12	1	86.70	0	0.00	85.90	1	3,051	0.03%
2024/12/11	0	0.00	1	84.60	84.10	-1	3,061	-0.03%
2024/12/10	1	83.90	1	84.20	84.00	0	3,123	0.00%
2024/12/09	0	0.00	2	85.70	86.00	-2	3,172	-0.06%
2024/12/06	1	85.40	0	0.00	85.40	1	3,203	0.03%
2024/12/05	1	85.20	0	0.00	85.20	1	3,224	0.03%
2024/11/29	0	0.00	3	84.03	85.20	-3	3,449	-0.09%
2024/11/28	3	82.63	3	82.50	82.50	0	3,494	0.00%
2024/11/27	3	84.30	0	0.00	84.30	3	3,524	0.09%
2024/11/26	4	86.98	2	85.30	85.30	2	3,578	0.06%
2024/11/22	1	85.30	4	85.53	84.80	-3	3,739	-0.08%
2024/11/21	1	84.70	0	0.00	83.90	1	3,873	0.03%
2024/11/20	4	84.10	1	84.40	84.40	3	4,154	0.07%
2024/11/19	0	82.50	23	81.18	84.90	-23	4,316	-0.53%
2024/11/18	4	79.65	0	0.00	79.40	4	4,629	0.09%
2024/11/15	2	81.90	2	81.90	81.90	0	4,908	0.00%
2024/11/14	11	83.94	8	85.58	83.10	3	4,993	0.06%
2024/11/13	0	0.00	7	85.03	85.00	-7	5,015	-0.14%
2024/11/12	7	84.67	0	0.00	83.90	7	5,151	0.14%
2024/11/11	5	88.02	0	0.00	87.90	5	5,174	0.10%
2024/11/08	7	89.71	0	0.00	89.10	7	5,266	0.13%
2024/11/07	0	0.00	4	90.18	91.00	-4	5,429	-0.07%
2024/11/06	3	89.07	3	90.03	88.80	0	5,573	0.00%
2024/11/05	0	0.00	5	88.84	88.60	-5	5,679	-0.09%
2024/11/04	3	88.20	0	0.00	87.60	3	5,909	0.05%
2024/11/01	3	87.47	5	88.82	89.50	-2	5,978	-0.03%
2024/10/30	2	88.50	0	0.00	88.50	2	6,097	0.03%
2024/10/29	3	89.73	13	89.39	88.90	-10	6,303	-0.16%
2024/10/28	4	90.40	1	90.00	90.10	3	6,511	0.05%
2024/10/25	2	92.10	2	92.80	92.10	0	6,705	0.00%
2024/10/24	6	93.22	5	94.64	92.50	1	6,920	0.01%
2024/10/23	2	94.70	1	95.30	94.70	1	7,004	0.01%
2024/10/22	2	95.30	0	0.00	95.30	2	7,182	0.03%
2024/10/18	15	93.80	5	93.94	93.20	10	7,894	0.13%
2024/10/17	2	94.90	2	96.10	94.60	0	8,285	0.00%
2024/10/16	3	90.70	7	92.07	92.50	-4	8,491	-0.05%
2024/10/15	9	88.71	15	89.59	90.80	-6	8,474	-0.07%
2024/10/14	2	87.50	0	0.00	87.50	2	8,532	0.02%
2024/10/11	1	87.70	3	88.23	87.70	-2	8,585	-0.02%
2024/10/09	9.1	89.34	13	89.82	87.50	-3.9	8,736	-0.04%
2024/10/08	8	89.79	8	91.05	90.10	0	8,752	0.00%
2024/10/07	6	90.75	9	91.53	90.80	-3	8,806	-0.03%
2024/10/04	10	89.81	6	90.92	90.00	4	8,896	0.04%
2024/10/01	5	90.26	5	91.74	90.20	0	9,043	0.00%
2024/09/30	3	91.13	0	0.00	91.00	3	9,235	0.03%
2024/09/27	8	94.23	6	94.83	92.50	2	9,311	0.02%
2024/09/26	8	94.48	0	0.00	94.00	8	9,381	0.09%
2024/09/25	1	92.80	8	93.18	93.90	-7	9,410	-0.07%
2024/09/24	7	91.80	3	94.07	91.20	4	9,712	0.04%
2024/09/23	3	92.70	3	93.53	92.70	0	9,715	0.00%
2024/09/20	5	94.48	4	95.78	92.30	1	9,820	0.01%
2024/09/19	5	93.04	12	93.00	93.60	-7	9,697	-0.07%
2024/09/18	4	89.95	3	90.27	89.40	1	9,709	0.01%
2024/09/16	2	90.40	0	0.00	90.40	2	9,845	0.02%
2024/09/12	3	89.17	11	90.20	90.60	-8	10,164	-0.08%
2024/09/11	1	85.00	4	88.33	88.50	-3	10,244	-0.03%
2024/09/10	3	86.83	1	87.50	84.90	2	10,289	0.02%
2024/09/09	1	87.50	11	87.62	89.40	-10	10,357	-0.10%
2024/09/06	7	89.83	7	90.74	89.60	0	10,724	0.00%
2024/09/05	9	90.26	6	90.65	90.10	3	11,124	0.03%
2024/09/04	1	89.70	2	89.90	90.50	-1	11,580	-0.01%
2024/09/03	8	94.84	7	95.30	93.00	1	11,848	0.01%
2024/09/02	8	95.55	7	96.84	95.20	1	12,498	0.01%
2024/08/30	3	95.30	1	95.70	95.20	2	13,419	0.01%
2024/08/29	1	97.10	1	97.10	96.60	0	15,530	0.00%
2024/08/28	4	97.90	0	0.00	97.50	4	15,591	0.03%
2024/08/27	0	0.00	3	97.43	99.00	-3	15,979	-0.02%
2024/08/26	4	97.03	0	0.00	96.50	4	16,738	0.02%
2024/08/23	1	96.30	5	98.68	99.50	-4	18,060	-0.02%
2024/08/22	7	98.73	0	0.00	97.10	7	18,628	0.04%
2024/08/21	1	99.80	3	99.53	99.80	-2	19,505	-0.01%
2024/08/20	26	100.54	43	100.98	98.70	-17	20,233	-0.08%
2024/08/19	21	99.95	10	96.04	97.10	11	21,281	0.05%
2024/08/16	5	92.74	11	93.48	92.70	-6	22,293	-0.03%
2024/08/15	4	90.75	2	91.15	91.30	2	23,413	0.01%
2024/08/14	24	91.72	15	92.73	90.80	9	24,552	0.04%
2024/08/13	13	92.10	20	91.99	92.20	-7	24,582	-0.03%
2024/08/12	7	92.63	7.2	94.81	92.10	-0.2	24,787	0.00%
2024/08/09	12	93.48	18	93.71	92.20	-6	25,041	-0.02%
2024/08/08	21	89.03	19	89.04	89.20	2	25,330	0.01%
2024/08/07	0	0.00	3	85.67	89.90	-3	25,696	-0.01%
2024/08/06	23.1	85.81	23	86.87	81.80	0.1	25,812	0.00%
2024/08/05	5	90.32	0	0.00	89.40	5	25,732	0.02%
2024/08/02	21.1	101.14	11	101.30	99.30	10.1	25,760	0.04%
2024/08/01	8	102.75	9	104.44	106.00	-1	25,934	0.00%
2024/07/31	16	100.28	2	101.50	99.10	14	26,006	0.05%
2024/07/30	12	95.70	19	95.56	97.90	-7	26,162	-0.03%
2024/07/29	4	96.38	22	93.53	91.50	-18	26,179	-0.07%
2024/07/26	5	100.46	2	101.50	99.80	3	26,515	0.01%
2024/07/23	9	107.00	5	109.30	105.50	4	26,963	0.01%
2024/07/22	29	110.64	11	111.50	107.00	18	27,503	0.07%
2024/07/19	7	109.71	5	108.40	108.50	2	27,708	0.01%
2024/07/18	32	111.42	33	111.33	112.00	-1	28,966	0.00%
2024/07/17	9	105.39	20.4	106.59	109.00	-11.4	29,006	-0.04%
2024/07/16	0	0.00	1	100.00	99.20	-1	29,233	0.00%
2024/07/15	3	99.03	0	0.00	98.50	3	29,766	0.01%
2024/07/12	2	101.25	1	102.50	100.50	1	30,050	0.00%
2024/07/11	6	103.17	1	103.50	103.00	5	30,438	0.02%
2024/07/10	1	106.50	1	107.00	107.00	0	30,393	0.00%
2024/07/09	1	105.50	0	0.00	105.50	1	30,433	0.00%
2024/07/08	2	107.50	0	0.00	107.50	2	30,488	0.01%
2024/07/05	2	107.50	6	108.92	110.00	-4	30,481	-0.01%
2024/07/04	10	110.70	12	110.13	110.00	-2	30,457	-0.01%
2024/07/03	4	108.25	2	109.75	108.00	2	30,428	0.01%
2024/07/02	2.2	109.05	1	112.00	108.50	1.2	30,628	0.00%
2024/07/01	4	110.87	4	109.00	108.50	0	30,611	0.00%
2024/06/28	5	110.00	5	110.30	110.00	0	30,602	0.00%
2024/06/27	6.1	104.84	0.3	105.50	104.00	5.8	30,317	0.02%
2024/06/26	1	109.00	2	108.25	106.50	-1	30,530	0.00%
2024/06/25	1	103.50	1	105.00	105.50	0	30,523	0.00%
2024/06/24	3.2	107.94	1	106.50	106.50	2.2	30,675	0.01%
2024/06/21	3	108.33	2	110.50	111.50	1	31,504	0.00%
2024/06/20	7	108.86	9	108.89	110.50	-2	32,345	-0.01%
2024/06/19	1	106.00	0	0.00	105.50	1	32,249	0.00%
2024/06/18	3	111.50	3	111.33	109.00	0	32,239	0.00%
2024/06/17	3	110.33	2	113.25	110.50	1	32,218	0.00%
2024/06/14	5	113.00	10	112.55	111.50	-5	32,275	-0.02%
2024/06/13	10	116.10	4.1	114.65	111.50	5.9	32,331	0.02%
2024/06/12	6	110.00	2	112.25	114.50	4	32,184	0.01%
2024/06/11	6.1	106.48	8	109.19	108.50	-1.9	32,046	-0.01%
2024/06/07	4	114.25	1	115.00	115.50	3	32,142	0.01%
2024/06/06	10	118.55	8	120.19	114.50	2	32,313	0.01%
2024/06/05	21	121.38	39	121.14	118.00	-18	32,095	-0.06%
2024/06/04	64.1	131.36	25.1	137.68	121.50	39	31,889	0.12%
2024/05/31	0	0.00	5	122.20	122.50	-5	31,404	-0.02%
2024/05/30	22	112.34	15	113.03	111.50	7	31,367	0.02%
2024/05/29	38.1	125.89	40	126.35	117.00	-1.9	31,281	-0.01%
2024/05/28	8	120.44	12	121.21	123.50	-4	31,172	-0.01%
2024/05/27	44	124.82	33.2	123.46	124.00	10.9	31,159	0.03%
2024/05/24	17	114.29	15	114.63	119.00	2	31,040	0.01%
2024/05/23	41	110.46	45.1	111.87	114.00	-4.1	30,561	-0.01%
2024/05/22	53	106.99	42.2	106.90	104.00	10.8	29,397	0.04%
2024/05/21	14	101.25	39.2	101.15	105.00	-25.2	28,344	-0.09%
2024/05/20	82.2	96.47	111	96.80	95.80	-28.8	27,511	-0.10%	大賣/
2024/05/17	21	91.82	14	91.98	92.00	7	26,564	0.03%
2024/05/16	10	90.93	9	92.46	90.70	1	26,981	0.00%
2024/05/15	28	92.13	4	92.70	90.80	24	27,304	0.09%
2024/05/14	3	92.47	23	92.70	93.00	-20	27,389	-0.07%
2024/05/13	31	90.69	35	90.40	91.00	-4	27,000	-0.01%
2024/05/10	8	84.26	21	86.29	87.60	-13	26,666	-0.05%
2024/05/09	11	86.23	6	87.73	85.30	5	26,496	0.02%
2024/05/08	5	87.48	14	87.15	87.10	-9	26,371	-0.03%
2024/05/07	50.1	87.67	52	88.67	87.50	-2	26,431	-0.01%
2024/05/06	34	90.56	22	91.23	89.70	12	26,141	0.05%
2024/05/03	28.3	91.12	31.3	92.32	89.50	-3	25,882	-0.01%
2024/05/02	13	90.93	8	90.33	90.40	5	25,535	0.02%
2024/04/30	52	92.08	52	92.61	91.70	0	25,338	0.00%
2024/04/29	47	91.18	31	92.81	90.00	16	24,846	0.06%
2024/04/26	33	91.84	28	92.16	91.70	5	24,454	0.02%
2024/04/25	31	90.27	21	91.51	90.50	10	23,795	0.04%
2024/04/24	8	91.73	29	91.89	90.20	-21	23,062	-0.09%
2024/04/23	7	85.71	20	85.42	87.40	-13	21,598	-0.06%
2024/04/22	22	85.51	9	84.81	80.60	13	21,112	0.06%
2024/04/19	14	85.59	101	83.87	87.30	-87	20,636	-0.42%	大賣/
2024/04/18	23	84.75	8	85.24	84.20	15	20,040	0.07%
2024/04/17	39	83.41	37.1	83.83	85.00	1.9	19,670	0.01%
2024/04/16	28	75.31	69.1	74.69	77.30	-41.1	19,260	-0.21%
2024/04/15	5	78.24	5	77.90	78.20	0	19,208	0.00%
2024/04/12	12	80.16	10	80.82	80.00	2	19,133	0.01%
2024/04/11	17	80.86	14	81.54	81.00	3	19,030	0.02%
2024/04/10	12	83.38	3	84.27	82.40	9	19,007	0.05%
2024/04/09	3	83.40	34	83.21	84.50	-31	18,905	-0.16%
2024/04/08	62	85.02	43	84.09	84.00	19	18,859	0.10%
2024/04/03	28	81.81	10	80.66	81.20	18	19,123	0.09%
2024/04/02	5	82.06	2	81.10	80.80	3	19,179	0.02%
2024/04/01	10	83.44	2	84.05	83.00	8	19,042	0.04%
2024/03/29	16	83.85	7	86.30	82.80	9	18,968	0.05%
2024/03/28	5	84.26	9	85.04	84.50	-4	18,697	-0.02%
2024/03/27	26	85.59	3	85.90	84.00	23	18,565	0.12%
2024/03/26	80	88.05	74	87.73	82.70	6	18,330	0.03%
2024/03/25	81	87.15	57.2	86.61	88.40	23.8	17,386	0.14%
2024/03/22	6	79.03	7	79.86	80.40	-1	16,422	-0.01%
2024/03/21	9	79.62	3	79.97	79.00	6	16,345	0.04%
2024/03/20	6	79.47	0	0.00	78.60	6	16,230	0.04%
2024/03/19	1	79.30	2	79.45	78.90	-1	16,135	-0.01%
2024/03/18	3	80.37	60	81.42	81.50	-57	16,027	-0.36%
2024/03/15	3	80.40	3	79.17	80.00	0	15,920	0.00%
2024/03/14	2	78.40	6	79.40	78.90	-4	15,772	-0.03%
2024/03/13	73	81.29	10	83.34	81.70	63	15,553	0.41%
2024/03/12	8	82.65	8	82.29	83.70	0	15,019	0.00%
2024/03/11	13	80.45	7	79.82	79.30	6	14,608	0.04%
2024/03/08	9.1	79.68	4.1	80.90	77.80	5	14,227	0.04%
2024/03/07	25.1	90.58	17.1	90.44	86.10	8	13,955	0.06%
2024/03/06	16	92.98	12	92.27	91.50	4	13,398	0.03%
2024/03/05	28.1	87.65	45	86.77	87.50	-16.9	12,482	-0.14%
2024/03/04	14	89.16	21	89.56	87.60	-7	12,213	-0.06%
2024/03/01	68	87.10	48.2	88.86	86.70	19.8	11,521	0.17%
2024/02/29	25	81.61	49.1	83.38	85.20	-24.1	10,326	-0.23%
2024/02/27	30.2	80.13	31	79.88	77.50	-0.8	9,867	-0.01%
2024/02/26	8	79.64	17	78.59	81.10	-9	9,308	-0.10%
2024/02/23	7	76.21	6	76.50	73.80	1	9,099	0.01%
2024/02/22	6	77.72	3	77.07	76.50	3	9,437	0.03%
2024/02/21	15.3	74.41	20	77.02	77.40	-4.7	9,754	-0.05%
2024/02/20	7	73.87	2	74.40	74.70	5	9,647	0.05%
2024/02/19	5	74.92	6.1	74.08	74.70	-1.1	9,466	-0.01%
2024/02/16	7	66.93	20	67.91	70.80	-13	8,888	-0.15%
2024/02/15	3	59.73	40	65.62	66.20	-37	8,301	-0.45%
2024/02/05	1	61.10	11	61.14	62.00	-10	7,877	-0.13%
2024/02/02	7	62.20	15.1	62.67	62.90	-8.1	7,844	-0.10%
2024/02/01	1	61.50	7	61.50	61.50	-6	7,767	-0.08%
2024/01/31	5	60.76	4	61.10	60.70	1	7,737	0.01%
2024/01/30	26	61.63	18	61.36	60.90	8	7,706	0.10%
2024/01/29	4	59.40	0	0.00	59.50	4	7,557	0.05%
2024/01/26	0.1	59.10	3	58.50	58.30	-2.9	7,559	-0.04%
2024/01/25	1.1	59.52	0	0.00	59.30	1.1	7,566	0.01%
2024/01/24	2	60.60	4	61.38	60.40	-2	7,576	-0.03%
2024/01/23	6	61.20	3	61.10	60.80	3	7,604	0.04%
2024/01/22	14	61.69	20	61.38	62.40	-6	7,548	-0.08%
2024/01/19	0	0.00	1	60.80	60.60	-1	7,405	-0.01%
2024/01/17	2	61.20	5	59.18	58.60	-3	7,378	-0.04%
2024/01/16	1	60.30	1	60.20	60.20	0	7,338	0.00%
2024/01/15	10	59.96	1	61.90	60.00	9	7,324	0.12%
2024/01/11	0	0.00	1.2	59.40	59.20	-1.2	7,209	-0.02%
2024/01/10	0	0.00	6	58.05	58.00	-6	7,240	-0.08%
2024/01/09	0.1	57.10	4	56.98	56.50	-4	7,254	-0.05%
2024/01/08	4	59.62	4	58.50	58.50	0	7,235	0.00%
2024/01/05	1	60.80	1	59.80	59.80	0	7,249	0.00%
2024/01/04	2	61.39	1	60.50	60.70	1	7,255	0.01%
2024/01/02	3.2	62.56	7	62.64	63.70	-3.9	7,283	-0.05%
2023/12/29	19	63.42	20.1	63.80	63.00	-1.1	7,191	-0.02%
2023/12/28	24	60.03	28.3	59.13	60.80	-4.3	6,667	-0.06%
2023/12/27	7	56.94	2	57.10	57.10	5	6,550	0.08%
2023/12/25	0	0.00	1	56.90	56.60	-1	6,791	-0.01%
2023/12/22	1	57.60	1	57.40	56.90	0	6,801	0.00%
2023/12/21	0.1	57.20	0	0.00	56.80	0.1	6,822	0.00%
2023/12/20	1	58.00	3	58.00	57.90	-2	6,856	-0.03%
2023/12/19	0.4	56.66	0	0.00	56.60	0.4	6,915	0.01%
2023/12/13	1.1	59.92	0	0.00	58.90	1.1	7,051	0.02%
2023/12/12	1.1	59.71	3	59.60	59.60	-1.9	7,055	-0.03%
2023/12/11	3	60.90	3	61.40	61.30	0	7,083	0.00%
2023/12/08	0	0.00	1	63.20	62.80	-1	7,100	-0.01%
2023/12/07	2	64.20	23	63.35	63.30	-21	7,440	-0.28%
2023/12/06	2.2	63.96	1	64.00	64.00	1.2	7,583	0.02%
2023/12/05	8	63.10	1	63.80	63.00	7	7,588	0.09%
2023/12/04	83	67.52	30.1	66.73	64.90	52.9	7,571	0.70%
2023/12/01	2	63.95	10	64.13	64.00	-8	7,145	-0.11%
2023/11/30	6	62.63	0	0.00	62.90	6	7,028	0.09%
2023/11/29	1	61.90	2	62.60	61.90	-1	7,005	-0.01%
2023/11/28	4	61.75	4	62.00	62.00	0	7,004	0.00%
2023/11/27	1	63.28	12	62.40	61.50	-11	7,156	-0.15%
2023/11/24	2	63.70	1	63.20	63.30	1	7,123	0.01%
2023/11/23	59	63.20	54.1	62.59	62.20	4.9	6,995	0.07%
2023/11/22	2	60.20	0	0.00	59.60	2	6,820	0.03%
2023/11/21	17	62.76	2	63.00	62.00	15	6,825	0.22%
2023/11/20	17	59.18	22	59.26	61.30	-5	6,627	-0.08%
2023/11/17	21	53.49	3	55.17	55.80	18	6,516	0.28%
2023/11/16	0	0.00	5	50.50	50.80	-5	7,145	-0.07%
2023/11/15	1	51.30	0	0.00	50.20	1	7,392	0.01%
2023/11/13	0	0.00	1	50.70	51.00	-1	8,074	-0.01%
2023/11/10	0	0.00	1	50.70	50.70	-1	8,244	-0.01%
2023/11/09	2	50.15	1	50.60	49.85	1	8,532	0.01%
2023/11/02	0	0.00	2.1	53.00	52.80	-2.1	9,825	-0.02%
2023/11/01	0	0.00	5	50.70	51.10	-5	10,308	-0.05%
2023/10/31	0	0.00	10	50.90	49.85	-10	10,723	-0.09%
2023/10/27	2	53.20	1	53.50	52.90	1	11,407	0.01%
2023/10/25	2	56.65	4	56.18	55.90	-2	12,230	-0.02%
2023/10/24	2	54.90	0	0.00	55.90	2	13,073	0.02%
2023/10/23	10	54.60	0	0.00	54.60	10	13,559	0.07%
2023/10/20	0	0.00	10	54.00	54.60	-10	14,195	-0.07%
2023/10/18	0	0.00	4	55.65	55.00	-4	14,986	-0.03%
2023/10/17	0.1	57.50	0	0.00	56.70	0.1	14,982	0.00%
2023/10/16	0	0.00	1	58.70	58.40	-1	14,955	-0.01%
2023/10/12	0	0.00	1	60.30	60.50	-1	14,944	-0.01%
2023/10/11	3	59.87	7	60.33	59.50	-4	14,940	-0.03%
2023/10/06	4	63.93	6	64.42	63.90	-2	14,856	-0.01%
2023/10/05	6	63.53	1	64.20	63.70	5	14,871	0.03%
2023/10/03	0	0.00	8	63.31	62.60	-8	14,915	-0.05%
2023/10/02	0	0.00	1	65.80	64.80	-1	15,031	-0.01%
2023/09/28	6	63.47	6	63.77	64.20	0	15,080	0.00%
2023/09/27	5	62.00	1	61.50	62.00	4	15,038	0.03%
2023/09/26	2	61.55	5	61.96	61.00	-3	15,200	-0.02%
2023/09/25	3	62.00	1	61.40	61.90	2	15,227	0.01%
2023/09/22	5	61.42	1	60.20	61.40	4	15,349	0.03%
2023/09/21	2	59.25	2	59.65	59.50	0	15,359	0.00%
2023/09/20	2	61.25	4	61.30	60.50	-2	15,458	-0.01%
2023/09/19	1	62.40	3	61.63	60.70	-2	15,624	-0.01%
2023/09/18	0	0.00	4	61.90	61.80	-4	16,630	-0.02%
2023/09/15	4	63.60	1	64.10	63.40	3	17,029	0.02%
2023/09/14	3	64.17	1	63.50	63.10	2	17,006	0.01%
2023/09/13	2	62.05	2	62.55	62.70	0	16,985	0.00%
2023/09/12	5.1	61.87	8	62.33	61.50	-2.9	17,199	-0.02%
2023/09/11	1	69.97	0	0.00	68.00	1	17,018	0.01%
2023/09/08	0	76.20	0	0.00	75.50	0	17,221	0.00%
2023/09/07	4	78.72	2	79.55	78.20	2	17,673	0.01%
2023/09/06	2	78.60	14	78.97	78.90	-12	17,953	-0.07%
2023/09/05	2	77.70	2	79.05	77.50	0	18,626	0.00%
2023/09/04	2	78.50	3	79.30	77.00	-1	19,046	-0.01%
2023/09/01	3	78.87	8	78.91	78.90	-5	19,801	-0.03%
2023/08/31	7.5	78.99	2	78.50	80.90	5.5	20,581	0.03%
2023/08/30	1	77.10	3	77.23	77.20	-2	20,991	-0.01%
2023/08/29	0	0.00	3	76.70	76.70	-3	21,199	-0.01%
2023/08/28	9	76.69	11	75.44	75.40	-2	21,261	-0.01%
2023/08/25	1	79.40	1	80.00	80.60	0	21,124	0.00%
2023/08/24	33	83.40	15	82.96	80.90	18	21,174	0.09%
2023/08/23	26	83.84	103	84.54	81.50	-77	21,170	-0.36%	大賣/
2023/08/22	156	85.30	46	84.50	84.00	110	20,851	0.53%	大買/鉅額交易
2023/08/21	2	79.00	8	78.84	79.50	-6	20,219	-0.03%
2023/08/18	2	72.00	9	73.82	72.30	-7	19,950	-0.04%
2023/08/17	8	75.73	10.1	73.90	75.70	-2.1	19,720	-0.01%
2023/08/16	9	71.38	3	71.80	72.50	6	19,390	0.03%
2023/08/15	11	72.05	10	72.00	71.80	1	19,275	0.01%
2023/08/14	13	70.01	13	70.64	71.30	0	18,967	0.00%
2023/08/11	28	70.56	16.1	69.62	69.80	11.9	18,584	0.06%
2023/08/10	7	69.13	5	67.72	67.00	2	18,311	0.01%
2023/08/09	5	71.30	8	71.38	70.60	-3	18,094	-0.02%
2023/08/08	22	70.45	20	70.18	69.90	2	17,853	0.01%
2023/08/07	16	70.49	74	70.15	72.40	-58	17,630	-0.33%
2023/08/04	44	69.39	30	70.26	68.30	14	17,160	0.08%
2023/08/02	40	73.18	35	74.56	69.30	5	16,808	0.03%
2023/08/01	46	77.25	20	77.98	76.90	26	16,673	0.16%
2023/07/31	37	80.05	33	77.57	77.50	4	16,440	0.02%
2023/07/28	14	84.28	5	83.16	83.30	9	15,957	0.06%
2023/07/27	45	86.88	46.1	87.60	84.10	-1.1	15,570	-0.01%
2023/07/26	24.1	91.01	23	92.38	86.30	1.1	14,726	0.01%
2023/07/25	30	101.34	22	101.70	95.80	8	14,249	0.06%
2023/07/24	23	102.23	18	101.47	103.50	5	13,605	0.04%
2023/07/21	4	95.78	8	87.83	96.40	-4	12,825	-0.03%
2023/07/20	20	87.46	0.4	85.20	89.70	19.7	12,819	0.15%
2023/07/19	0	0.00	3	81.00	81.60	-3	12,774	-0.02%
2023/07/18	0	0.00	1	80.30	81.00	-1	12,836	-0.01%
2023/07/14	0	0.00	4	79.25	79.90	-4	12,994	-0.03%
2023/07/12	0	0.00	1	76.00	76.40	-1	13,087	-0.01%
2023/07/11	1	79.50	0	0.00	78.40	1	13,119	0.01%
2023/07/10	1	76.50	1	78.50	76.50	0	13,250	0.00%
2023/07/07	5	83.06	7	83.51	83.00	-2	13,183	-0.02%
2023/07/06	1	87.30	5	86.58	87.50	-4	13,073	-0.03%
2023/07/05	2	81.50	2	76.80	81.30	0	13,003	0.00%
2023/07/04	3	82.00	2	83.10	81.80	1	13,031	0.01%
2023/07/03	0	0.00	6.2	75.31	75.60	-6.2	12,877	-0.05%
2023/06/30	3	66.17	5	65.60	68.80	-2	12,849	-0.02%
2023/06/29	2	62.90	6	62.98	62.60	-4	12,815	-0.03%
2023/06/28	4	60.68	6	60.20	62.10	-2	12,731	-0.02%
2023/06/27	8	59.89	5	61.53	58.80	3	12,580	0.02%
2023/06/26	126	65.96	137	65.32	65.30	-11	12,367	-0.09%	大買/大賣/
2023/06/21	27	62.55	8	62.81	63.50	19	11,328	0.17%
2023/06/20	1	57.80	1	57.80	57.80	0	10,914	0.00%
2023/06/19	0	0.00	1	52.60	52.60	-1	10,973	-0.01%
2023/06/16	19	47.05	18	47.27	47.85	1	10,939	0.01%
2023/06/15	13	46.13	27	46.12	46.05	-14	10,667	-0.13%
2023/06/14	40	45.87	39	45.81	46.00	1	10,499	0.01%
2023/06/13	41	44.80	114	44.30	45.30	-73	10,174	-0.72%	大賣/
2023/06/12	15	43.54	14	43.23	42.75	1	9,884	0.01%
2023/06/09	58	44.08	39	44.07	44.70	19	9,545	0.20%
2023/06/08	82	42.46	84	42.84	42.30	-2	8,808	-0.02%
2023/06/07	77	42.07	31	42.59	42.20	46	8,347	0.55%
2023/06/06	76	40.91	55	40.42	41.60	21	7,586	0.28%
2023/06/05	16	40.18	39.7	41.04	41.50	-23.7	6,726	-0.35%
2023/06/02	0	0.00	15	37.72	37.75	-15	6,135	-0.24%
2023/06/01	2	33.40	0	0.00	34.35	2	5,841	0.03%
2023/05/31	2	34.95	1	35.10	34.50	1	5,684	0.02%
2023/05/30	0	0.00	6	35.23	34.60	-6	5,527	-0.11%
2023/05/29	1	34.85	17	34.65	35.10	-16	5,297	-0.30%
2023/05/26	3	32.72	3	32.93	32.05	0	4,943	0.00%
2023/05/25	3	32.27	57	32.50	32.65	-54	4,861	-1.11%
2023/05/24	4	31.15	23	31.09	31.35	-19	4,635	-0.41%
2023/05/23	4	30.20	30	31.06	30.95	-26	4,611	-0.56%
2023/05/22	0	0.00	15	30.16	30.10	-15	4,612	-0.33%
2023/05/19	15	29.68	0	0.00	29.50	15	4,557	0.33%
2023/05/17	3	29.30	1	29.25	29.30	2	4,463	0.04%
2023/05/16	14	28.70	4	28.80	28.70	10	4,410	0.23%
2023/05/15	1	28.25	0	0.00	28.25	1	4,382	0.02%
2023/05/12	3	28.65	0	0.00	28.60	3	4,397	0.07%
2023/05/11	2	28.28	0	0.00	28.30	2	4,428	0.05%
2023/05/10	0	0.00	2	28.88	29.20	-2	4,405	-0.05%
2023/05/09	8	28.83	4	28.78	28.65	4	4,363	0.09%
2023/05/08	52	30.31	0	0.00	29.35	52	4,261	1.22%
2023/05/05	7	32.37	14	32.19	32.60	-7	3,986	-0.18%
2023/05/04	5	31.51	4	31.90	31.85	1	3,887	0.03%
2023/05/03	2	31.80	0	0.00	31.50	2	3,882	0.05%
2023/05/02	4	31.83	4	31.90	31.75	0	3,932	0.00%
2023/04/28	4	31.63	9	31.69	31.70	-5	3,923	-0.13%
2023/04/27	0	0.00	3	31.05	31.20	-3	3,894	-0.08%
2023/04/26	7	30.93	4	31.10	30.90	3	3,868	0.08%
2023/04/25	10	31.25	5	30.90	30.90	5	3,856	0.13%
2023/04/24	1	31.35	1	31.45	31.35	0	3,790	0.00%
2023/04/21	11	31.43	2	30.98	31.35	9	3,767	0.24%
2023/04/20	7	31.54	2	31.10	31.10	5	3,674	0.14%
2023/04/19	6	32.21	32	32.18	32.05	-26	3,592	-0.72%
2023/04/18	10	31.45	4	31.65	31.50	6	3,436	0.17%
2023/04/17	6	31.85	4	31.61	31.50	2	3,365	0.06%
2023/04/14	1	31.00	1	31.15	31.20	0	3,253	0.00%
2023/04/13	13	31.10	14	31.18	31.20	-1	3,171	-0.03%
2023/04/12	5	30.21	0	0.00	30.40	5	3,006	0.17%
2023/04/11	0	0.00	2	30.78	30.20	-2	2,980	-0.07%
2023/04/10	10	30.22	18	30.40	30.70	-8	2,917	-0.27%
2023/04/07	25	30.11	23	30.12	29.90	2	2,834	0.07%
2023/04/06	0	0.00	0	29.55	29.30	0	2,738	0.00%
2023/03/30	3	29.10	0	0.00	29.50	3	2,665	0.11%
2023/03/29	4	28.70	0	0.00	28.65	4	2,532	0.16%
2023/03/27	1	29.45	1	29.50	29.30	0	2,527	0.00%
2023/03/24	0	28.95	0	0.00	29.15	0	2,521	0.00%
2023/03/23	5	29.39	1	29.50	29.35	4	2,499	0.16%
2023/03/22	2	29.98	2	29.63	29.35	0	2,487	0.00%
2023/03/21	4	29.50	10	29.57	29.50	-6	2,414	-0.25%
2023/03/20	4	29.56	10	29.49	29.45	-6	2,387	-0.25%
2023/03/17	1	29.10	1	28.90	29.10	0	2,415	0.00%
2023/03/16	6	28.88	18	29.11	28.30	-12	2,370	-0.51%
2023/03/15	1	29.55	9	29.48	29.35	-8	2,328	-0.34%
2023/03/14	5	28.22	4	28.10	28.05	1	2,136	0.05%
2023/03/10	0	0.00	9	28.18	27.75	-9	2,264	-0.40%
2023/03/09	0	0.00	0	29.00	28.60	0	2,265	0.00%
2023/03/08	1	28.55	6	28.55	28.70	-5	2,226	-0.22%
2023/03/06	0	0.00	38	27.65	27.70	-38	2,137	-1.78%
2023/02/24	1	27.65	10	27.75	27.80	-9	2,112	-0.43%
2023/02/23	11	28.10	11	28.03	27.70	0	2,112	0.00%
2023/02/22	37	27.76	0	0.00	27.75	37	2,077	1.78%
2023/02/21	0	0.00	1	27.35	27.35	-1	2,050	-0.05%
2023/02/20	6	27.22	0	0.00	27.65	6	2,045	0.29%
2023/02/09	12	27.22	13	26.98	27.15	-1	2,124	-0.05%
2023/02/08	5	26.85	1	26.95	26.80	4	2,102	0.19%
2023/02/07	1	26.50	0	0.00	26.50	1	2,095	0.05%
2023/02/03	8	26.70	0	0.00	26.40	8	2,203	0.36%
2023/02/01	1	26.45	3	26.45	26.50	-2	2,228	-0.09%
2023/01/31	10	26.30	11	26.38	26.60	-1	2,226	-0.04%
2023/01/10	1	25.85	3	25.83	25.60	-2	2,276	-0.09%
2023/01/09	2	25.85	0	0.00	25.85	2	2,296	0.09%
2022/12/30	1	25.55	0	0.00	25.40	1	2,534	0.04%
2022/12/28	3	25.55	0	0.00	25.50	3	2,712	0.11%
2022/12/27	0	0.00	2	26.40	26.05	-2	2,795	-0.07%
2022/12/26	2	26.20	5	26.22	26.20	-3	2,813	-0.11%
2022/12/23	3	25.35	0	0.00	25.45	3	2,800	0.11%
2022/12/22	2	25.28	0	0.00	25.25	2	2,834	0.07%
2022/12/20	5	25.35	0	0.00	24.95	5	2,946	0.17%
2022/12/19	3	26.10	0	0.00	25.95	3	2,990	0.10%
2022/12/16	8	26.34	69	26.40	26.30	-61	3,026	-2.02%
2022/12/15	5	26.80	1	27.00	26.80	4	3,042	0.13%
2022/12/14	3	26.70	22	26.84	26.90	-19	3,175	-0.60%
2022/12/13	0	0.00	2	26.83	26.45	-2	3,179	-0.06%
2022/12/12	1	26.25	1	26.60	26.30	0	3,184	0.00%
2022/12/09	19	26.93	69	26.82	26.70	-50	3,240	-1.54%
2022/12/08	1	26.35	0	0.00	26.35	1	3,282	0.03%
2022/12/07	60	26.05	0	0.00	26.00	60	3,350	1.79%
2022/12/06	0	0.00	3	26.50	26.95	-3	3,346	-0.09%
2022/12/05	33	27.17	4	27.34	27.35	29	3,350	0.87%
2022/12/02	2	26.60	0	0.00	26.65	2	3,290	0.06%
2022/12/01	0	0.00	1	26.30	26.15	-1	3,290	-0.03%
2022/11/30	24	26.10	1	26.00	25.95	23	3,348	0.69%
2022/11/23	4	25.46	5	25.29	25.55	-1	4,204	-0.02%
2022/11/22	2	25.05	1	25.15	25.00	1	4,259	0.02%
2022/11/18	1	25.85	1	25.95	25.90	0	4,731	0.00%
2022/11/17	3	25.43	2	25.53	25.65	1	4,772	0.02%
2022/11/16	3	25.27	3	25.37	25.05	0	4,823	0.00%
2022/11/15	5	25.36	2	25.40	25.50	3	5,049	0.06%
2022/11/14	6	24.97	6	24.96	25.05	0	5,353	0.00%
2022/11/11	16	25.38	0	0.00	25.00	16	5,368	0.30%
2022/11/10	1	25.30	1	25.45	25.25	0	5,353	0.00%
2022/11/09	4	25.30	0	0.00	25.15	4	5,595	0.07%
2022/11/08	1	25.15	2	25.20	24.85	-1	5,629	-0.02%
2022/11/07	7	24.76	2	25.13	24.90	5	5,645	0.09%
2022/11/04	3	25.23	4	25.33	25.40	-1	5,672	-0.02%
2022/11/03	20	25.20	0	0.00	25.20	20	5,714	0.35%
2022/11/02	17	24.90	2	24.93	24.90	15	5,819	0.26%
2022/11/01	6	24.75	5	24.94	24.75	1	5,819	0.02%
2022/10/31	5	24.00	0	0.00	24.15	5	5,742	0.09%
2022/10/28	5	23.92	4	24.00	23.55	1	5,755	0.02%
2022/10/27	6	23.93	1	23.90	24.30	5	5,750	0.09%
2022/10/26	2	23.63	2	23.55	23.25	0	5,776	0.00%
2022/10/25	6	23.78	0	0.00	23.65	6	5,829	0.10%
2022/10/21	25	24.19	2	24.30	24.05	23	6,047	0.38%
2022/10/20	4	24.55	45	24.50	24.55	-41	6,078	-0.67%
2022/10/19	13	25.61	13	25.56	25.10	0	6,126	0.00%
2022/10/18	1	25.55	0	0.00	25.30	1	6,122	0.02%
2022/10/17	4	24.63	14	24.70	24.90	-10	6,138	-0.16%
2022/10/14	2	25.45	4	25.29	25.45	-2	6,192	-0.03%
2022/10/13	12	24.58	6	24.98	24.05	6	6,267	0.10%
2022/10/12	5	25.66	4	25.65	25.65	1	6,288	0.02%
2022/10/11	5	26.60	0	0.00	25.95	5	6,412	0.08%
2022/10/07	9	27.93	5	28.09	27.90	4	6,459	0.06%
2022/10/06	4	28.18	3	28.27	28.25	1	6,597	0.02%
2022/10/05	3	28.67	2	29.03	28.40	1	6,639	0.02%
2022/10/04	6	28.72	3	28.67	28.80	3	6,554	0.05%
2022/09/30	2	27.05	1	27.10	27.50	1	6,597	0.02%
2022/09/28	5	27.70	0	0.00	27.10	5	6,613	0.08%
2022/09/26	21	29.49	1	29.00	29.25	20	6,818	0.29%
2022/09/23	6	31.17	0	0.00	30.50	6	6,879	0.09%
2022/09/21	6	32.17	2	31.80	31.30	4	7,035	0.06%
2022/09/16	1	32.60	5	32.35	31.65	-4	7,247	-0.06%
2022/09/15	2	33.45	1	33.60	32.50	1	7,191	0.01%
2022/09/14	15	32.21	1	33.15	33.15	14	7,084	0.20%
2022/09/08	2	32.50	0	0.00	32.75	2	7,043	0.03%
2022/09/07	0	0.00	0	31.80	32.00	0	7,020	0.00%
2022/09/05	1	32.90	1	32.55	32.55	0	6,985	0.00%
2022/09/01	9	33.30	4	33.63	32.90	5	6,832	0.07%
2022/08/31	2	33.18	3	33.00	33.40	-1	6,709	-0.01%
2022/08/30	8	32.34	2	32.13	32.70	6	6,537	0.09%
2022/08/29	1	30.35	1	30.95	30.70	0	6,330	0.00%
2022/08/26	0	0.00	1	31.95	31.15	-1	6,281	-0.02%
2022/08/25	61	33.04	61	32.57	32.05	0	6,172	0.00%
2022/08/24	0	0.00	2	31.65	31.55	-2	5,839	-0.03%
2022/08/23	2	31.85	14	31.58	31.35	-12	5,778	-0.21%
2022/08/22	0	0.00	3.2	32.07	32.25	-3.2	5,735	-0.06%
2022/08/19	40.1	31.99	16	31.07	31.95	24.1	5,510	0.44%
2022/08/18	1	30.05	3	30.10	30.15	-2	5,293	-0.04%
2022/08/17	2	29.55	1	29.55	29.65	1	5,345	0.02%
2022/08/16	4	30.15	0	0.00	29.70	4	5,316	0.08%
2022/08/15	0.1	30.45	0	0.00	30.50	0.1	5,074	0.00%
2022/08/11	6	30.15	6	30.01	29.85	0	4,987	0.00%
2022/08/10	1	29.55	2	29.80	29.55	-1	4,904	-0.02%
2022/08/09	25	29.50	26	29.68	29.75	-1	4,841	-0.02%
2022/08/08	1	28.75	10	28.90	28.75	-9	4,707	-0.19%
2022/08/05	1	28.60	3	28.45	28.75	-2	4,676	-0.04%
2022/08/04	3	27.92	1	27.85	28.00	2	4,658	0.04%
2022/08/03	17	28.10	4	28.08	27.85	13	4,625	0.28%
2022/08/02	0	0.00	15	28.70	28.40	-15	4,589	-0.33%
2022/08/01	5	29.65	0	0.00	29.20	5	4,547	0.11%
2022/07/28	1	30.10	1	30.45	30.30	0	4,297	0.00%
2022/07/27	6	29.53	1	29.90	29.95	5	4,222	0.12%
2022/07/26	0	30.00	3	29.93	29.80	-3	4,174	-0.07%
2022/07/25	17	29.66	0	0.00	29.60	17	4,101	0.41%
2022/07/22	10	29.90	10	30.00	29.70	0	4,073	0.00%
2022/07/21	1	30.70	5	30.20	29.90	-4	4,049	-0.10%
2022/07/20	7	30.44	4	30.59	30.35	3	3,972	0.08%
2022/07/19	1	29.70	3	29.87	29.80	-2	3,873	-0.05%
2022/07/18	3	29.05	1	28.75	29.40	2	3,783	0.05%
2022/07/15	2	28.00	2.1	28.10	28.00	-0.1	3,622	0.00%
2022/07/14	2.1	27.21	1	27.70	27.70	1.1	3,502	0.03%
2022/07/11	2	28.28	0	0.00	28.10	2	3,209	0.06%
2022/07/01	0	0.00	1	28.80	28.55	-1	2,680	-0.04%
2022/06/30	1	31.20	4	30.73	30.35	-3	2,549	-0.12%
2022/06/29	0	0.00	10	30.97	30.95	-10	2,437	-0.41%
2022/06/28	1	30.40	11	29.87	30.65	-10	2,326	-0.43%
2022/06/27	0	0.00	10	28.40	30.05	-10	2,151	-0.46%
2022/06/24	25	28.00	0	0.00	28.00	25	1,970	1.27%
2022/06/20	0	0.00	23	28.50	27.65	-23	1,904	-1.21%
2022/06/17	22	27.89	22	28.11	28.15	0	1,858	0.00%
2022/06/16	0	0.00	3	27.55	27.10	-3	1,801	-0.17%
2022/06/15	0	0.00	11	28.42	28.05	-11	1,760	-0.62%
2022/06/14	0	0.00	1	28.20	28.15	-1	1,842	-0.05%
2022/06/13	1	28.10	10	28.05	28.00	-9	1,803	-0.50%
2022/06/10	1	27.55	21	27.85	28.00	-20	1,773	-1.13%
2022/06/09	1	27.80	4	27.91	27.75	-3	1,728	-0.17%
2022/06/08	1	27.30	11	27.37	27.10	-10	1,609	-0.62%
2022/06/06	2	27.05	3	26.78	26.60	-1	1,658	-0.06%
2022/06/02	3	26.78	2	26.75	26.65	1	1,661	0.06%
2022/06/01	1	26.35	1	26.50	26.45	0	1,660	0.00%
2022/05/27	0	0.00	7	25.90	25.80	-7	1,647	-0.42%
2022/05/26	15	26.20	11	26.08	25.90	4	1,705	0.23%
2022/05/25	1	25.50	1	25.40	25.40	0	1,690	0.00%
2022/05/23	0	0.00	2	25.00	25.00	-2	1,815	-0.11%
2022/05/19	0	0.00	10	24.35	24.40	-10	1,891	-0.53%
2022/05/16	0	0.00	1	23.15	23.05	-1	2,347	-0.04%
2022/04/28	2	23.35	2	23.30	23.30	0	2,606	0.00%
2022/04/27	0	0.00	1	23.05	23.00	-1	2,652	-0.04%
2022/04/20	7	24.40	0	0.00	24.65	7	2,886	0.24%
2022/04/11	0	0.00	2	24.38	24.35	-2	3,562	-0.06%
2022/04/07	1	25.25	50	25.00	24.90	-49	3,985	-1.23%
2022/04/01	0	0.00	10	25.80	25.90	-10	4,586	-0.22%
2022/03/28	1	25.90	0	0.00	26.15	1	4,657	0.02%
2022/03/25	1	26.45	2	26.53	26.25	-1	4,658	-0.02%
2022/03/24	0	0.00	2	26.55	26.65	-2	4,645	-0.04%
2022/03/17	2	26.33	1	26.20	26.20	1	4,800	0.02%
2022/03/16	1	25.90	1	25.40	25.55	0	4,697	0.00%
2022/03/14	2	26.00	2	25.80	25.80	0	4,732	0.00%
2022/03/11	4	25.75	2	25.90	25.70	2	4,739	0.04%
2022/03/10	5	25.79	6	26.01	25.80	-1	4,732	-0.02%
2022/03/08	0	0.00	1	24.20	23.55	-1	4,670	-0.02%
2022/03/04	4	25.91	5	26.11	25.85	-1	4,632	-0.02%
2022/03/03	1	25.80	0	0.00	25.80	1	4,610	0.02%
2022/03/02	0	0.00	11	25.85	25.80	-11	4,644	-0.24%
2022/03/01	4	26.06	2	26.00	26.00	2	4,646	0.04%
2022/02/25	9	25.57	7	25.68	25.60	2	4,582	0.04%
2022/02/24	5	26.14	3	26.13	25.90	2	4,501	0.04%
2022/02/23	6	26.41	11	26.34	26.85	-5	4,378	-0.11%
2022/02/21	1	26.70	0	0.00	26.55	1	4,480	0.02%
2022/02/18	10	27.10	4	27.28	27.20	6	4,619	0.13%
2022/02/17	5	26.85	17	27.17	26.70	-12	4,659	-0.26%
2022/02/16	0	0.00	1	26.00	25.85	-1	4,741	-0.02%
2022/02/11	1	26.50	1	26.40	26.70	0	4,727	0.00%
2022/02/10	1	26.40	0	0.00	26.40	1	4,743	0.02%
2022/01/26	1	26.00	3	26.22	26.00	-2	4,919	-0.04%
2022/01/25	4	26.28	3	26.35	26.00	1	5,008	0.02%
2022/01/24	1	26.55	0	0.00	26.80	1	5,185	0.02%
2022/01/21	14	27.04	4	27.00	27.10	10	5,563	0.18%
2022/01/20	16	27.36	1	27.30	27.30	15	5,529	0.27%
2022/01/19	5	28.00	11	28.00	27.95	-6	5,495	-0.11%
2022/01/18	2	28.15	0	0.00	27.35	2	5,466	0.04%
2022/01/17	1	28.00	9	27.97	27.85	-8	5,477	-0.15%
2022/01/14	12	26.98	0	0.00	26.85	12	5,425	0.22%
2022/01/10	61	28.90	0	0.00	28.70	61	5,401	1.13%
2022/01/06	7	28.56	1	28.80	28.50	6	5,372	0.11%
2022/01/04	3	29.30	20	29.19	29.30	-17	5,337	-0.32%
2022/01/03	34	29.13	43	29.17	28.50	-9	5,174	-0.17%
2021/12/30	0	0.00	3	28.40	28.40	-3	4,886	-0.06%
2021/12/29	52	28.54	71	28.52	28.55	-19	4,837	-0.39%
2021/12/28	12	28.07	19	28.04	28.40	-7	4,602	-0.15%
2021/12/27	2	27.20	6	26.98	27.00	-4	4,368	-0.09%
2021/12/24	3	26.45	0	0.00	26.45	3	4,485	0.07%
2021/12/23	0	0.00	1	26.45	26.45	-1	4,643	-0.02%
2021/12/22	6	26.24	3	26.37	26.20	3	4,880	0.06%
2021/12/21	4	26.19	4	26.28	26.30	0	5,072	0.00%
2021/12/20	2	26.10	0	0.00	26.10	2	5,534	0.04%
2021/12/16	8	26.94	2	26.98	26.65	6	6,068	0.10%
2021/12/15	4	26.14	4	26.26	26.90	0	5,958	0.00%
2021/12/14	1	26.25	2	26.33	26.05	-1	5,917	-0.02%
2021/12/13	2	26.65	6	26.65	26.65	-4	5,937	-0.07%
2021/12/10	5	26.33	8	26.37	26.40	-3	5,943	-0.05%
2021/12/09	5	25.90	2	25.90	25.90	3	5,921	0.05%
2021/12/08	2	25.73	0	0.00	25.60	2	5,915	0.03%
2021/12/07	2	26.18	2	26.23	26.10	0	5,920	0.00%
2021/12/06	2	26.20	0	0.00	26.20	2	5,939	0.03%
2021/12/03	2	26.43	2	26.55	26.35	0	6,066	0.00%
2021/11/30	1	26.35	1	26.70	26.40	0	6,272	0.00%
2021/11/26	0	0.00	5	26.17	26.30	-5	6,328	-0.08%
2021/11/25	3	26.75	2	26.95	26.75	1	6,335	0.02%
2021/11/24	2	26.75	0	0.00	26.75	2	6,483	0.03%
2021/11/22	0	0.00	2	27.25	27.00	-2	6,577	-0.03%
2021/11/19	14	27.47	0	0.00	26.95	14	6,592	0.21%
2021/11/18	3	27.47	0	0.00	27.45	3	6,548	0.05%
2021/11/17	1	28.80	15	28.96	29.00	-14	6,373	-0.22%
2021/11/16	4	28.53	4	28.13	28.25	0	6,195	0.00%
2021/11/15	5	28.16	22	28.28	28.25	-17	5,960	-0.29%
2021/11/12	1	26.45	1	26.90	26.50	0	5,685	0.00%
2021/11/10	2	27.05	2	27.05	26.95	0	5,694	0.00%
2021/11/08	1	26.90	0	0.00	26.80	1	5,723	0.02%
2021/11/05	2	27.03	0	0.00	27.15	2	5,782	0.03%
2021/11/04	3	27.43	14	27.51	27.20	-11	5,946	-0.18%
2021/11/03	3	26.35	0	0.00	27.00	3	5,932	0.05%
2021/11/02	8	27.11	0	0.00	26.60	8	6,019	0.13%
2021/11/01	3	27.77	1	28.40	27.65	2	5,992	0.03%
2021/10/29	4	27.15	13	27.52	27.80	-9	5,863	-0.15%
2021/10/28	1	26.40	2	26.35	26.00	-1	5,557	-0.02%
2021/10/27	2	26.15	2	26.20	26.15	0	5,849	0.00%
2021/10/26	6	26.39	6	26.50	26.20	0	6,036	0.00%
2021/10/25	6	26.37	3	26.37	26.40	3	6,066	0.05%
2021/10/22	0	0.00	5	26.25	26.20	-5	6,040	-0.08%
2021/10/21	2	27.00	2	26.40	26.40	0	6,048	0.00%
2021/10/19	0	0.00	1	26.95	26.85	-1	6,252	-0.02%
2021/10/15	1	26.90	0	0.00	26.90	1	6,202	0.02%
2021/10/13	1	26.40	3	27.10	27.35	-2	6,140	-0.03%
2021/10/12	1	26.25	0	0.00	26.10	1	6,095	0.02%
2021/10/07	2	26.20	3	26.97	26.75	-1	6,188	-0.02%
2021/10/06	3	25.95	102	25.85	25.80	-99	6,134	-1.61%	大賣/
2021/10/05	4	26.60	0	0.00	26.60	4	6,098	0.07%
2021/10/04	0	0.00	1	25.95	26.05	-1	6,021	-0.02%
2021/10/01	10	27.38	9	27.22	26.55	1	5,962	0.02%
2021/09/30	29	28.31	3	27.48	27.75	26	5,796	0.45%
2021/09/29	19	29.03	5	28.70	28.30	14	5,625	0.25%
2021/09/28	4	28.65	12	28.68	29.15	-8	5,360	-0.15%
2021/09/27	12	28.45	12	28.89	28.55	0	5,168	0.00%
2021/09/24	119	27.60	23	27.30	27.85	96	4,704	2.04%	大買/
2021/09/23	1	24.85	1	26.15	26.25	0	4,262	0.00%
2021/09/14	3	25.05	2	25.15	25.15	1	4,054	0.02%
2021/09/10	2	26.78	1	26.90	26.90	1	4,047	0.02%
2021/09/09	6	26.82	2	27.08	27.00	4	4,005	0.10%
2021/09/08	5	27.39	2.4	27.42	26.35	2.7	3,970	0.07%
2021/09/07	1	26.65	1	26.85	26.95	0	3,841	0.00%
2021/09/06	3	27.70	2	26.85	26.85	1	3,802	0.03%
2021/09/03	5.1	27.85	2	27.73	27.70	3.1	3,735	0.08%
2021/09/01	1	27.25	0	0.00	27.15	1	3,490	0.03%
2021/08/30	0	0.00	5	26.86	26.60	-5	3,386	-0.15%
2021/08/26	0	0.00	3	24.33	24.20	-3	3,119	-0.10%
2021/08/25	4	23.68	2	23.80	23.85	2	3,083	0.06%
2021/08/17	0	0.00	2	23.28	22.65	-2	2,993	-0.07%
2021/08/16	2	24.23	11	24.95	23.90	-9	2,965	-0.30%
2021/08/13	2	24.83	1	25.35	25.05	1	2,944	0.03%
2021/08/12	1	24.95	5	24.88	24.90	-4	2,906	-0.14%
2021/08/11	2	24.30	2	25.05	24.00	0	2,896	0.00%
2021/08/10	2	26.00	2	27.00	25.35	0	2,843	0.00%
2021/08/09	26	28.12	13	28.09	28.15	13	2,685	0.48%
2021/08/06	10	27.30	23	28.09	28.15	-13	2,582	-0.50%
2021/08/05	34	27.57	0	0.00	27.30	34	2,479	1.37%
2021/08/04	15	28.30	2	28.35	27.60	13	2,477	0.52%
2021/08/03	20	28.00	1	27.70	28.15	19	2,420	0.78%
2021/08/02	13	27.77	38	28.36	28.10	-25	2,336	-1.07%
2021/07/30	3	26.20	3	26.42	26.90	0	2,006	0.00%
2021/07/29	2	25.20	12	25.23	25.10	-10	1,825	-0.55%
2021/07/28	10	23.95	0	0.00	23.70	10	1,765	0.57%
2021/07/23	2	25.00	1	24.45	25.20	1	1,739	0.06%
2021/07/20	1	24.25	0	0.00	24.15	1	1,581	0.06%
2021/07/19	2	25.55	6	25.43	24.85	-4	1,566	-0.26%
2021/07/16	21	24.38	10	23.80	23.80	11	1,532	0.72%
2021/07/15	0	0.00	4	24.03	24.50	-4	1,480	-0.27%
2021/07/14	1	21.75	0	0.00	22.30	1	1,353	0.07%
2021/07/12	0	0.00	0	22.45	22.40	0	1,421	0.00%
2021/07/08	1	22.45	0	0.00	22.35	1	1,470	0.07%
2021/07/02	0	0.00	10	22.70	22.65	-10	1,708	-0.59%
2021/07/01	3	22.70	0	0.00	22.55	3	1,775	0.17%
2021/06/28	4	22.70	0	0.00	22.85	4	1,862	0.21%
2021/06/21	0	0.00	1	22.70	22.90	-1	2,014	-0.05%
2021/06/18	1	22.45	0	0.00	22.40	1	2,087	0.05%
2021/06/15	1	22.80	0	0.00	22.65	1	2,347	0.04%
2021/06/04	1	22.80	0	0.00	22.80	1	2,562	0.04%
2021/06/03	1	23.05	0	0.00	23.00	1	2,605	0.04%
2021/06/01	0	0.00	1	23.35	23.40	-1	2,912	-0.03%
2021/05/27	1	22.80	0	0.00	22.65	1	3,045	0.03%
2021/05/26	0	0.00	2	22.95	23.00	-2	3,064	-0.07%
2021/05/24	0	0.00	1	22.60	22.40	-1	3,103	-0.03%
2021/05/20	1	22.15	1	22.65	22.05	0	3,163	0.00%
2021/05/19	0	0.00	1	21.80	22.55	-1	3,188	-0.03%
2021/05/18	0	0.00	3	20.50	20.95	-3	3,230	-0.09%
2021/05/17	3	19.32	22	20.06	19.05	-19	3,249	-0.58%
2021/05/14	1	21.65	1	22.40	21.10	0	3,230	0.00%
2021/05/13	0	0.00	1	21.70	21.60	-1	3,245	-0.03%
2021/05/12	10	22.20	1	22.05	21.65	9	3,244	0.28%
2021/05/11	2	23.85	0	0.00	23.15	2	3,236	0.06%
2021/05/10	2	24.83	5	24.95	24.65	-3	3,414	-0.09%
2021/05/07	1	24.85	1	24.80	25.30	0	3,483	0.00%
2021/05/06	21	25.30	0	0.00	24.65	21	3,831	0.55%
2021/05/05	0	0.00	1	25.15	25.05	-1	3,852	-0.03%
2021/05/04	22	25.86	3	24.75	24.55	19	3,885	0.49%
2021/04/29	7	26.80	0	0.00	27.15	7	3,896	0.18%
2021/04/28	23	27.05	1	27.00	27.00	22	3,913	0.56%
2021/04/27	4	27.23	0	0.00	27.30	4	3,979	0.10%
2021/04/26	8	26.81	2	26.90	26.70	6	4,111	0.15%
2021/04/22	26	27.10	17	27.00	26.50	9	4,470	0.20%
2021/04/21	10	27.64	1	27.90	27.35	9	4,492	0.20%
2021/04/19	3	27.57	1	27.30	27.35	2	4,664	0.04%
2021/04/16	15	27.65	0	0.00	27.85	15	4,641	0.32%
2021/04/15	1	27.80	2	28.00	27.95	-1	4,640	-0.02%
2021/04/14	1	27.15	1	27.80	28.00	0	4,652	0.00%
2021/04/13	13	28.48	4	28.53	28.15	9	4,708	0.19%
2021/04/12	12	29.13	3	28.83	28.60	9	4,695	0.19%
2021/04/09	3	29.05	11	28.95	29.00	-8	4,678	-0.17%
2021/04/08	14	28.35	11	29.01	28.85	3	4,623	0.06%
2021/04/07	0	0.00	3	27.85	28.05	-3	4,576	-0.07%
2021/04/01	0	0.00	2	27.10	26.90	-2	4,543	-0.04%
2021/03/31	8	27.20	0	0.00	27.20	8	4,545	0.18%
2021/03/30	1	27.55	0	0.00	27.40	1	4,525	0.02%
2021/03/24	5	27.20	0	0.00	27.05	5	4,528	0.11%
2021/03/23	14	27.84	0	0.00	27.10	14	4,538	0.31%
2021/03/22	25	28.84	16	28.93	28.45	9	4,594	0.20%
2021/03/19	0	0.00	5	28.60	28.25	-5	4,500	-0.11%
2021/03/18	1	28.65	9	28.51	28.35	-8	4,466	-0.18%
2021/03/16	0	0.00	14	28.26	28.25	-14	4,543	-0.31%
2021/03/12	1	27.10	0	0.00	27.10	1	4,636	0.02%
2021/03/08	9	27.11	0	0.00	27.00	9	4,793	0.19%
2021/03/05	4	26.63	4	27.50	27.60	0	4,795	0.00%
2021/02/22	0	0.00	10	25.65	25.55	-10	5,716	-0.17%
2021/02/18	10	25.15	0	0.00	25.50	10	6,045	0.17%
2021/02/03	1	23.90	3	23.97	23.85	-2	6,183	-0.03%
2021/02/02	9	23.36	12	23.30	23.60	-3	6,271	-0.05%
2021/02/01	5	23.57	1	22.95	22.50	4	6,330	0.06%
2021/01/28	0	0.00	5	23.95	23.55	-5	6,283	-0.08%
2021/01/20	0	0.00	1	23.35	23.50	-1	7,039	-0.01%
2021/01/19	5	24.61	0	0.00	24.45	5	7,090	0.07%
2021/01/18	7	22.05	4	23.10	25.65	3	7,289	0.04%
2021/01/15	6	24.93	0	24.60	24.50	6	7,472	0.08%
2021/01/14	6	26.15	0	0.00	26.10	6	7,616	0.08%
2021/01/13	0	0.00	12	25.85	26.00	-12	7,644	-0.16%
2021/01/04	1	30.30	3	30.50	30.50	-2	8,670	-0.02%
2020/12/30	1	30.05	1	30.40	30.05	0	8,843	0.00%
2020/12/24	0	0.00	1	29.50	29.40	-1	9,529	-0.01%
2020/12/16	9	30.50	9	30.83	30.15	0	11,178	0.00%
2020/12/15	1	29.10	2	29.25	29.15	-1	11,149	-0.01%
2020/12/10	2	29.60	3	29.83	29.70	-1	11,414	-0.01%
2020/12/09	2	30.18	3	30.58	30.75	-1	11,468	-0.01%
2020/12/07	0	0.00	1	29.00	28.90	-1	11,492	-0.01%
2020/12/04	2	28.80	0	0.00	28.60	2	11,589	0.02%
2020/12/03	2	28.90	3	28.75	28.80	-1	11,760	-0.01%
2020/12/02	13	28.74	2	28.55	28.45	11	11,930	0.09%
2020/12/01	3	29.27	0	0.00	29.35	3	12,367	0.02%
2020/11/27	3	29.02	2	29.50	29.15	1	13,012	0.01%
2020/11/26	4	29.55	0	0.00	29.45	4	13,112	0.03%
2020/11/25	1	29.35	11	28.49	29.40	-10	13,214	-0.08%
2020/11/20	2	31.70	4	31.50	30.80	-2	13,861	-0.01%
2020/11/19	8	30.61	15	30.51	31.00	-7	13,900	-0.05%
2020/11/18	9	32.83	0	0.00	32.55	9	13,522	0.07%
2020/11/17	2	36.20	0	0.00	36.15	2	13,395	0.01%
2020/11/16	1	36.50	1	36.80	36.80	0	13,678	0.00%
2020/11/13	15	36.70	8	36.81	36.50	7	13,837	0.05%
2020/11/12	1	36.25	0	0.00	36.15	1	14,144	0.01%
2020/11/11	2	36.20	2	36.85	36.90	0	14,467	0.00%
2020/11/10	4	36.69	1	36.15	36.15	3	14,618	0.02%
2020/11/09	1	36.40	8	37.15	37.25	-7	14,931	-0.05%
2020/11/06	2	36.03	1	36.15	36.15	1	15,233	0.01%
2020/11/05	1	36.80	0	0.00	36.75	1	15,914	0.01%
2020/11/04	2	36.90	2	37.00	36.80	0	15,893	0.00%
2020/11/03	2	36.18	3	36.88	37.20	-1	16,057	-0.01%
2020/11/02	4	36.63	1	37.10	36.10	3	16,099	0.02%
2020/10/30	2	36.78	1	36.90	36.55	1	16,172	0.01%
2020/10/29	1	36.35	8	37.36	37.95	-7	16,032	-0.04%
2020/10/28	13	38.11	3	37.17	37.05	10	15,940	0.06%
2020/10/27	1	35.85	3	36.00	36.85	-2	15,541	-0.01%
2020/10/26	3	36.38	3	36.57	36.30	0	15,581	0.00%
2020/10/23	15	35.16	46	34.77	36.00	-31	15,291	-0.20%
2020/10/22	25	33.28	19	33.92	33.00	6	14,867	0.04%
2020/10/21	5	32.74	6	32.73	33.00	-1	14,600	-0.01%
2020/10/20	10.8	32.22	8	32.60	32.40	2.8	14,543	0.02%
2020/10/19	10.2	32.53	10	32.99	32.65	0.2	14,460	0.00%
2020/10/16	12	33.23	2	33.03	33.15	10	14,423	0.07%
2020/10/15	3	32.82	5	33.06	33.15	-2	14,187	-0.01%
2020/10/14	8	32.74	13	32.96	32.30	-5	14,049	-0.04%
2020/10/13	8	31.69	17	32.12	31.75	-9	13,853	-0.06%
2020/10/12	29	31.33	47	31.32	32.20	-18	13,665	-0.13%
2020/10/08	5	30.09	2	30.33	30.00	3	13,393	0.02%
2020/10/07	14	30.05	6	29.84	30.00	8	13,332	0.06%
2020/10/06	20	30.36	13	30.22	29.90	7	13,297	0.05%
2020/10/05	19	29.67	21	29.55	29.60	-2	13,095	-0.02%
2020/09/30	3	28.33	9	28.46	28.30	-6	13,009	-0.05%
2020/09/29	8	27.76	4	27.68	27.60	4	12,981	0.03%
2020/09/28	9	27.54	10	27.86	28.15	-1	13,018	-0.01%
2020/09/25	58	30.59	54	31.05	27.15	4	12,999	0.03%
2020/09/24	2	27.85	6	28.95	29.00	-4	11,943	-0.03%
2020/09/23	2	28.15	4	28.21	28.20	-2	11,760	-0.02%
2020/09/22	5	27.55	3	27.72	27.95	2	11,712	0.02%
2020/09/21	10	28.28	1	28.60	27.80	9	11,732	0.08%
2020/09/18	4	28.06	8	28.11	28.20	-4	11,688	-0.03%
2020/09/17	14	27.59	17	27.61	28.10	-3	11,712	-0.03%
2020/09/16	8	26.93	60	26.83	26.80	-52	11,571	-0.45%
2020/09/15	53	27.36	3	27.00	26.50	50	11,517	0.43%
2020/09/14	12	25.53	12	25.77	26.15	0	11,405	0.00%
2020/09/11	13	26.43	9	26.41	26.00	4	11,235	0.04%
2020/09/10	4	27.15	2	26.83	26.90	2	11,123	0.02%
2020/09/09	3	27.23	8	27.61	27.50	-5	11,045	-0.05%
2020/09/08	12	27.51	4	27.19	27.10	8	10,906	0.07%
2020/09/07	7	29.42	6	29.18	28.70	1	10,716	0.01%
2020/09/04	34	28.94	32	28.99	29.60	2	10,534	0.02%
2020/09/03	20	29.36	19	29.38	29.00	1	10,036	0.01%
2020/09/02	8	28.26	11	28.05	28.00	-3	9,499	-0.03%
2020/09/01	12	27.60	1	27.45	27.00	11	9,447	0.12%
2020/08/31	3	26.70	5	27.14	27.20	-2	9,337	-0.02%
2020/08/28	7	26.26	6	26.33	26.50	1	9,153	0.01%
2020/08/27	6	25.83	5	25.84	25.75	1	9,005	0.01%
2020/08/26	34	26.46	22	26.53	25.75	12	8,866	0.14%
2020/08/25	4	25.66	10	25.68	26.05	-6	8,134	-0.07%
2020/08/24	5	23.43	4	23.58	23.70	1	8,044	0.01%
2020/08/21	3	24.35	12	23.85	23.50	-9	7,980	-0.11%
2020/08/20	11	24.15	4	24.78	23.40	7	7,820	0.09%
2020/08/19	9	25.96	8	26.02	25.90	1	7,567	0.01%
2020/08/18	28	25.47	22	25.33	25.80	6	7,345	0.08%
2020/08/17	15	24.98	15	25.08	25.10	0	7,016	0.00%
2020/08/14	12	24.23	17	24.28	24.15	-5	6,639	-0.08%
2020/08/13	37	23.76	34	23.66	23.85	3	6,448	0.05%
2020/08/12	5	22.73	8	23.01	24.00	-3	6,039	-0.05%
2020/08/11	14	22.03	16	22.63	21.90	-2	5,662	-0.04%
2020/08/10	0	0.00	10	22.40	22.85	-10	4,937	-0.20%
2020/08/07	2	20.10	3	20.75	20.80	-1	4,861	-0.02%
2020/08/06	5	19.42	6	19.79	19.35	-1	4,793	-0.02%
2020/08/05	7	19.31	8	19.63	19.30	-1	4,725	-0.02%
2020/08/04	0	0.00	1	18.45	18.55	-1	4,700	-0.02%
2020/08/03	0	0.00	4	18.30	18.30	-4	4,731	-0.08%
2020/07/31	0	0.00	1	18.00	17.95	-1	4,808	-0.02%
2020/07/30	9	17.80	23	17.88	17.95	-14	4,948	-0.28%
2020/07/22	10	16.55	0	0.00	16.70	10	4,742	0.21%
2020/07/14	0	0.00	5	15.80	15.70	-5	4,630	-0.11%
2020/07/13	10	16.55	0	0.00	16.35	10	4,586	0.22%
2020/07/10	0	0.00	21	16.74	16.60	-21	4,545	-0.46%
2020/07/09	8	18.67	40	18.99	18.65	-32	4,420	-0.72%
2020/07/08	28	19.00	11	18.93	18.90	17	4,246	0.40%
2020/07/07	2	19.10	3	19.00	18.95	-1	4,145	-0.02%
2020/07/06	13	19.23	5	19.20	19.40	8	4,033	0.20%
2020/07/03	0	0.00	5	18.88	18.80	-5	3,932	-0.13%
2020/07/02	5	18.25	0	0.00	18.35	5	3,850	0.13%
2020/06/29	1	17.70	0	0.00	17.80	1	3,688	0.03%
2020/06/24	4	17.78	7	17.72	17.65	-3	3,654	-0.08%
2020/06/22	0	0.00	1	17.45	17.35	-1	3,524	-0.03%
2020/06/19	0	0.00	3	17.40	17.35	-3	3,554	-0.08%
2020/06/15	2	16.90	3	17.00	16.95	-1	3,718	-0.03%
2020/06/08	0	0.00	3	18.12	17.85	-3	3,848	-0.08%
2020/06/05	10	17.55	0	0.00	17.55	10	3,677	0.27%
2020/06/02	0	0.00	1	17.25	17.30	-1	3,723	-0.03%
2020/06/01	2	17.45	1	17.35	17.30	1	3,836	0.03%
2020/05/29	8	17.38	7	17.52	17.35	1	3,982	0.03%
2020/05/28	1	16.95	0	0.00	16.90	1	3,864	0.03%
2020/05/27	2	17.10	14	17.07	17.15	-12	3,917	-0.31%
2020/05/26	18	17.52	1	17.50	17.20	17	3,978	0.43%
2020/05/25	5	16.94	2	17.10	17.10	3	3,901	0.08%
2020/05/22	2	17.00	9	16.97	16.80	-7	3,909	-0.18%
2020/05/21	5	16.85	2	16.90	16.85	3	3,920	0.08%
2020/05/18	5	17.07	2	16.85	16.85	3	4,128	0.07%
2020/05/13	32	17.27	22	16.81	17.35	10	4,454	0.22%
2020/05/12	4	16.73	0	0.00	16.75	4	4,257	0.09%
2020/05/11	5	17.72	33	17.92	17.50	-28	4,161	-0.67%
2020/05/08	1	17.15	4	17.48	17.30	-3	3,963	-0.08%
2020/05/07	5	17.15	26	16.81	17.40	-21	3,873	-0.54%
2020/05/06	30	16.68	22	16.29	16.95	8	3,715	0.22%
2020/04/30	12	15.36	22	15.26	15.35	-10	3,546	-0.28%
2020/04/29	12	15.38	2	15.35	15.35	10	3,549	0.28%
2020/04/28	30	15.32	14	15.38	15.50	16	3,573	0.45%
2020/04/27	8	14.77	12	14.81	15.00	-4	3,618	-0.11%
2020/04/24	5	14.50	7	14.60	14.60	-2	3,664	-0.05%
2020/04/23	5	14.50	23	14.62	14.50	-18	3,748	-0.48%
2020/04/22	0	0.00	2	14.33	14.40	-2	3,765	-0.05%
2020/04/21	7	14.77	35	14.90	14.45	-28	3,791	-0.74%
2020/04/20	18	14.90	5	14.95	14.85	13	3,839	0.34%
2020/04/17	23	15.13	38	15.40	15.00	-15	3,963	-0.38%
2020/04/16	15	14.57	0	0.00	14.60	15	3,991	0.38%
2020/04/15	15	14.70	0	0.00	14.75	15	4,016	0.37%
2020/04/08	5	14.30	0	0.00	14.50	5	4,304	0.12%
2020/03/31	5	14.00	4	13.90	13.95	1	4,419	0.02%
2020/03/27	8	14.05	2	14.20	14.10	6	4,381	0.14%
2020/03/25	30	14.23	10	14.25	14.05	20	4,341	0.46%
2020/03/24	10	13.85	4	13.85	14.00	6	4,310	0.14%
2020/03/23	4	12.78	3	12.80	12.80	1	4,248	0.02%
2020/03/20	10	13.53	12	13.64	13.75	-2	4,208	-0.05%
2020/03/19	2	12.85	20	13.28	12.75	-18	4,143	-0.43%
2020/03/17	0	0.00	5	14.40	14.40	-5	4,038	-0.12%
2020/03/16	7	14.37	1	14.85	14.35	6	3,994	0.15%
2020/03/13	7	13.89	5	14.10	14.10	2	3,956	0.05%
2020/03/12	10	15.25	33	15.11	15.15	-23	3,859	-0.60%
2020/03/11	3	15.88	0	0.00	15.95	3	3,778	0.08%
2020/03/10	10	16.10	0	0.00	16.40	10	3,750	0.27%
2020/03/09	37	16.55	0	0.00	15.95	37	3,708	1.00%
2020/03/05	7	16.99	7	17.09	16.95	0	3,607	0.00%
2020/03/04	5	16.30	7	16.86	17.00	-2	3,478	-0.06%
2020/03/03	2	16.20	0	0.00	16.10	2	3,298	0.06%
2020/03/02	2	15.60	0	0.00	15.90	2	3,272	0.06%
2020/02/24	1	16.60	0	0.00	16.70	1	3,081	0.03%
2020/02/21	0	0.00	2	17.35	16.90	-2	3,048	-0.07%
2020/02/20	3	17.67	6	17.60	17.50	-3	2,987	-0.10%
2020/02/19	10	17.03	5	17.00	17.10	5	2,859	0.17%
2020/02/18	6	17.35	17	17.34	17.20	-11	2,789	-0.39%
2020/02/17	14	16.99	5	17.16	17.20	9	2,656	0.34%
2020/02/14	214	15.95	212	16.04	16.75	2	2,508	0.08%	大買/大賣/
2020/02/13	10	15.75	0	0.00	15.70	10	2,339	0.43%
2020/02/11	0	0.00	6	15.77	15.80	-6	2,364	-0.25%
2020/02/10	4	15.41	5	15.65	15.70	-1	2,415	-0.04%
2020/02/07	2	15.65	0	0.00	15.60	2	2,484	0.08%
2020/02/06	0	0.00	2	15.95	15.95	-2	2,732	-0.07%
2020/02/05	2	15.60	4	15.65	15.50	-2	2,700	-0.07%
2020/02/04	5	15.92	5	15.85	15.75	0	2,676	0.00%
2020/02/03	0	0.00	2	15.10	15.80	-2	2,657	-0.08%
2020/01/31	2	15.90	0	0.00	15.70	2	2,627	0.08%
2020/01/30	2	15.85	25	15.50	15.45	-23	2,585	-0.89%
2020/01/20	0	0.00	26	17.15	17.15	-26	2,514	-1.03%
2020/01/17	4	17.05	35	17.07	16.95	-31	2,533	-1.22%
2020/01/16	0	0.00	4	16.73	16.75	-4	2,453	-0.16%
2020/01/15	30	16.73	12	16.70	16.60	18	2,449	0.73%
2020/01/14	20	16.65	5	16.85	16.55	15	2,432	0.62%
2020/01/13	14	16.75	2	16.95	16.75	12	2,436	0.49%
2020/01/08	17	15.99	2	16.03	15.90	15	2,195	0.68%
2020/01/07	11	16.10	6	15.99	16.05	5	2,187	0.23%
2020/01/06	3	15.55	50	15.51	15.55	-47	2,132	-2.20%
2020/01/03	5	15.83	13	15.91	15.95	-8	2,108	-0.38%
2020/01/02	47	16.15	5	16.25	16.20	42	2,077	2.02%
2019/12/31	34	15.95	12	16.01	15.85	22	1,981	1.11%
2019/12/30	18	15.84	20	15.82	15.85	-2	1,928	-0.10%
2019/12/27	0	0.00	2	14.95	14.95	-2	1,765	-0.11%
2019/12/25	10	14.95	0	0.00	14.90	10	1,768	0.57%
2019/12/20	4	15.08	0	0.00	15.05	4	1,837	0.22%
2019/12/19	155	14.99	155	15.06	15.05	0	1,839	0.00%	大買/大賣/
2019/11/11	7	15.05	0	0.00	15.05	7	4,217	0.17%
2019/11/08	0	0.00	2	15.65	15.60	-2	4,211	-0.05%
2019/11/07	5	15.76	0	0.00	15.70	5	4,215	0.12%
2019/11/05	3	16.20	13	16.13	16.25	-10	4,060	-0.25%
2019/10/25	6	15.62	9	15.78	15.75	-3	3,786	-0.08%
2019/10/21	0	0.00	2	15.73	15.75	-2	3,863	-0.05%
2019/10/18	0	0.00	9	15.63	15.65	-9	3,816	-0.24%
2019/10/17	7	15.69	7	15.71	15.65	0	3,808	0.00%
2019/10/15	5	15.50	5	15.56	15.50	0	3,781	0.00%
2019/10/07	0	0.00	1	14.75	14.90	-1	3,668	-0.03%
2019/10/04	4	14.55	1	14.50	14.50	3	3,646	0.08%
2019/10/03	4	14.50	0	0.00	14.50	4	3,675	0.11%
2019/09/27	4	14.70	0	0.00	14.70	4	3,850	0.10%
2019/09/23	0	0.00	13	15.40	15.40	-13	3,798	-0.34%
2019/09/18	5	15.49	0	0.00	15.45	5	3,768	0.13%
2019/09/16	2	15.75	0	0.00	15.80	2	3,753	0.05%
2019/09/12	0	0.00	2	16.05	15.95	-2	3,731	-0.05%
2019/09/06	0	0.00	3	15.77	15.75	-3	3,502	-0.09%
2019/09/05	5	15.79	0	0.00	15.75	5	3,567	0.14%
2019/09/04	2	15.95	5	16.05	15.90	-3	3,516	-0.09%
2019/09/03	2	15.75	0	0.00	15.70	2	3,401	0.06%
2019/09/02	2	15.73	3	15.80	15.90	-1	3,331	-0.03%
2019/08/30	31	15.88	30	15.98	15.70	1	3,278	0.03%
2019/08/29	3	15.30	0	0.00	15.25	3	3,101	0.10%
2019/08/27	8	15.66	0	0.00	15.60	8	3,023	0.26%
2019/08/26	14	15.74	4	15.65	15.60	10	2,977	0.34%
2019/08/23	10	15.60	5	15.65	15.55	5	2,875	0.17%
2019/08/22	35	15.99	31	16.23	15.90	4	2,778	0.14%
2019/08/20	0	0.00	4	14.65	14.45	-4	1,913	-0.21%
2019/08/15	4	14.15	0	0.00	14.00	4	1,731	0.23%
2019/08/14	100	14.55	100	14.06	13.85	0	1,672	0.00%
2019/07/31	0	0.00	10	14.10	14.05	-10	1,798	-0.56%
2019/07/30	0	0.00	10	14.10	14.30	-10	1,811	-0.55%
2019/07/25	2	14.90	30	15.10	14.90	-28	1,762	-1.59%
2019/07/24	30	14.90	0	0.00	14.90	30	1,715	1.75%
2019/07/15	0	0.00	3	15.08	15.05	-3	2,145	-0.14%
2019/07/12	0	0.00	1	14.70	14.85	-1	2,174	-0.05%
2019/07/11	1	14.85	0	0.00	14.85	1	2,238	0.04%
2019/07/10	6	14.98	0	0.00	14.95	6	2,385	0.25%
2019/07/09	2	15.08	15	14.90	14.95	-13	2,645	-0.49%
2019/07/08	4	15.40	0	0.00	15.50	4	2,865	0.14%
2019/07/05	6	15.42	1	15.60	15.65	5	3,035	0.16%
2019/07/04	11	15.59	0	0.00	15.70	11	2,984	0.37%
2019/07/03	0	0.00	42	14.80	14.85	-42	2,875	-1.46%
2019/06/26	19	14.75	0	0.00	14.90	19	2,943	0.65%
2019/06/24	10	15.05	0	0.00	14.95	10	3,000	0.33%
2019/06/20	0	0.00	10	14.75	14.80	-10	3,149	-0.32%
2019/06/17	24	14.90	1	14.90	14.75	23	3,152	0.73%
2019/06/14	0	0.00	1	14.70	14.75	-1	3,128	-0.03%
2019/06/13	1	14.80	0	0.00	14.90	1	3,134	0.03%
2019/04/29	6	14.05	7	14.19	14.05	-1	2,312	-0.04%
2019/04/26	5	14.28	8	14.45	14.20	-3	2,286	-0.13%
2019/04/25	19	14.76	15	14.83	14.40	4	2,273	0.18%
2019/04/23	0	0.00	1	15.65	14.45	-1	2,161	-0.05%
2019/04/22	2	16.00	3	16.40	15.95	-1	2,000	-0.05%
2019/04/19	16	16.14	14	16.12	16.20	2	1,943	0.10%
2019/04/16	0	0.00	197	14.63	14.90	-197	1,600	-12.31%	大賣/鉅額交易
2019/04/15	25	14.99	25	14.82	15.10	0	1,442	0.00%
2019/04/12	3	13.98	4	13.95	14.15	-1	1,168	-0.09%
2019/04/11	0	0.00	89	12.73	13.00	-89	910	-9.78%
2019/04/10	0	0.00	2	11.75	11.85	-2	713	-0.28%
2019/04/09	0	0.00	4	11.65	11.55	-4	690	-0.58%
2019/04/08	2	11.45	5	11.70	11.50	-3	679	-0.44%
2019/04/02	7	11.40	0	0.00	11.40	7	650	1.08%
2019/04/01	0	0.00	3	11.95	11.65	-3	616	-0.49%
2019/03/29	2	11.55	0	0.00	11.75	2	577	0.35%
2019/03/28	0	0.00	9	11.75	11.85	-9	549	-1.64%
2019/03/27	0	0.00	3	11.40	11.60	-3	496	-0.60%
2019/03/26	12	11.26	9	12.10	11.35	3	462	0.65%
2019/03/25	0	0.00	9	11.14	11.40	-9	369	-2.43%
2019/03/20	0	0.00	0.4	10.20	10.25	-0.4	231	-0.18%
2019/03/18	0	0.00	10	10.55	10.05	-10	217	-4.60%
2019/02/20	0	0.00	2	9.57	9.56	-2	172	-1.16%
2019/01/30	0.2	9.95	0	0.00	9.87	0.2	180	0.12%
2019/01/28	0	0.00	0.4	9.81	9.92	-0.4	169	-0.25%
2019/01/16	0	0.00	18	9.70	9.93	-18	147	-12.21%
2019/01/15	0	0.00	3	9.48	9.40	-3	131	-2.27%
2019/01/14	0	0.00	3	9.50	9.06	-3	129	-2.32%
2018/12/25	3	9.00	0	0.00	9.00	3	171	1.75%
2018/12/14	15	9.12	0	0.00	9.23	15	186	8.04%
2018/12/11	3	9.30	0	0.00	9.30	3	200	1.50%
2018/12/10	3	9.36	0	0.00	9.40	3	200	1.50%
2018/11/21	0	0.00	3	10.10	10.10	-3	224	-1.34%
2018/11/20	0	0.00	6	10.05	10.05	-6	227	-2.63%
2018/11/19	0	0.00	2	9.99	9.99	-2	227	-0.88%
2018/11/16	0	0.00	9	9.83	9.94	-9	232	-3.87%
2018/11/15	0	0.00	14	9.71	9.76	-14	240	-5.82%
2018/11/14	0	0.00	5	9.54	9.60	-5	239	-2.08%
2018/10/17	0	0.00	3	8.99	8.94	-3	293	-1.02%
2018/10/16	0	0.00	6	8.98	8.89	-6	297	-2.02%
2018/10/15	0	0.00	5	8.90	8.90	-5	356	-1.40%
2018/10/11	14	8.63	0	0.00	8.56	14	367	3.81%
2018/10/09	21	9.55	0	0.00	9.51	21	355	5.90%
2018/10/08	5	9.68	0	0.00	9.71	5	363	1.38%
2018/10/04	20	10.05	4	10.15	9.93	16	363	4.40%
2018/10/02	3	9.57	0	0.00	9.75	3	356	0.84%
2018/09/20	0	0.00	1	9.89	9.72	-1	441	-0.23%
2018/09/19	0	0.00	18	9.80	9.80	-18	440	-4.09%
2018/09/12	11	9.33	0	0.00	9.38	11	439	2.51%
2018/09/10	9	9.42	0	0.00	9.31	9	445	2.02%
2018/09/03	0.2	10.25	0	0.00	10.15	0.2	485	0.04%
2018/08/13	3	10.25	0	0.00	10.50	3	572	0.52%
2018/07/19	0	0.00	3	10.60	10.70	-3	542	-0.55%
2018/07/09	3	10.70	10	11.15	10.85	-7	660	-1.06%
2018/07/06	10	11.10	3	11.10	11.15	7	657	1.07%
2018/07/05	0	0.00	10	11.03	10.90	-10	694	-1.44%
2018/07/04	3	10.60	0	0.00	10.60	3	743	0.40%
2018/07/03	0	0.00	7	10.93	10.80	-7	743	-0.94%
2018/07/02	3	10.75	0	0.00	10.70	3	728	0.41%
2018/06/26	2	10.60	0	0.00	10.60	2	736	0.27%
2018/06/25	7	10.82	0	0.00	10.80	7	739	0.95%
2018/06/22	2	10.75	0	0.00	10.70	2	743	0.27%
2018/06/20	3	10.85	0	0.00	11.00	3	747	0.40%
2018/06/15	2	11.15	0	0.00	11.15	2	776	0.26%
2018/06/13	2	11.35	0	0.00	11.30	2	771	0.26%
2018/05/31	0	0.00	4	11.58	11.40	-4	727	-0.55%
2018/05/30	0	0.00	5	11.13	11.25	-5	708	-0.71%
2018/05/29	0	0.00	11	11.14	10.90	-11	699	-1.57%
2018/05/28	2	10.65	0	0.00	10.75	2	679	0.29%
2018/05/24	2	10.75	0	0.00	10.75	2	679	0.29%
2018/05/22	0	0.00	13	10.90	10.90	-13	684	-1.90%
2018/05/21	0	0.00	2	10.95	11.00	-2	685	-0.29%
2018/05/18	0	0.00	14	10.94	10.95	-14	683	-2.05%
2018/05/17	0	0.00	2	10.80	10.70	-2	672	-0.30%
2018/05/16	0	0.00	9	10.76	10.65	-9	684	-1.32%
2018/05/14	0	0.00	14	10.59	10.40	-14	709	-1.97%
2018/05/10	2	10.45	0	0.00	10.45	2	715	0.28%
2018/05/08	22	10.46	0	0.00	10.40	22	728	3.02%
2018/05/07	5	10.38	0	0.00	10.35	5	744	0.67%
2018/05/03	6	10.45	0	0.00	10.40	6	809	0.74%
2018/04/30	1	10.45	0	0.00	10.45	1	822	0.12%
2018/04/27	2	10.35	0	0.00	10.35	2	832	0.24%
2018/04/26	2	10.40	0	0.00	10.40	2	860	0.23%
2018/04/24	14	10.51	0	0.00	10.55	14	893	1.57%
2018/04/23	2	10.70	0	0.00	10.75	2	899	0.22%
2018/04/19	3	10.85	0	0.00	10.85	3	911	0.33%
2018/04/18	2	10.80	0	0.00	10.90	2	919	0.22%
2018/04/17	7	11.03	0	0.00	10.95	7	924	0.76%
2018/04/16	2	11.50	0	0.00	11.45	2	935	0.21%
2018/04/13	0	0.00	3	11.80	11.70	-3	949	-0.32%
2018/04/12	0	0.00	2	11.70	11.65	-2	860	-0.23%
2018/04/11	0	0.00	50	11.81	11.65	-50	869	-5.75%
2018/04/10	50	11.90	12.4	11.64	11.90	37.6	828	4.54%
2018/03/31	0	0.00	2	10.90	10.80	-2	955	-0.21%
2018/03/29	2	11.00	0	0.00	10.95	2	1,007	0.20%
2018/03/23	2	10.95	0	0.00	10.95	2	1,285	0.16%
2018/03/22	2	11.15	4	11.38	11.25	-2	1,290	-0.16%
2018/03/19	2	11.05	0	0.00	11.00	2	1,360	0.15%
2018/03/16	0	0.00	4	11.30	11.20	-4	1,402	-0.29%
2018/03/15	0	0.00	2	11.20	11.20	-2	1,447	-0.14%
2018/03/12	0	0.00	1	10.85	10.80	-1	1,558	-0.06%
2018/03/09	0	0.00	3	10.75	10.85	-3	1,584	-0.19%
2018/03/06	14	11.25	33	11.04	11.10	-19	1,747	-1.09%
2018/03/05	0	0.00	3	11.15	10.95	-3	1,996	-0.15%
2018/03/02	0	0.00	5	11.10	11.05	-5	2,163	-0.23%
2018/02/26	0	0.00	2	11.00	10.95	-2	2,182	-0.09%
2018/02/23	0	0.00	5	10.88	10.85	-5	2,193	-0.23%
2018/02/12	2	10.50	0	0.00	10.35	2	2,248	0.09%
2018/02/09	8.2	10.25	25	10.22	10.35	-16.8	2,276	-0.74%
2018/02/08	1	10.60	0	0.00	10.60	1	2,324	0.04%
2018/02/07	0	0.00	9	11.13	10.95	-9	2,338	-0.38%
2018/02/06	18	10.91	15	10.69	10.80	3	2,334	0.13%
2018/02/05	0	0.00	2	11.70	11.70	-2	2,328	-0.09%
2018/01/30	6	12.51	5	12.25	12.25	1	2,326	0.04%
2018/01/29	20	12.60	43	12.47	12.45	-23	2,310	-1.00%
2018/01/26	3	12.05	0	0.00	12.10	3	2,249	0.13%
2018/01/25	10	12.12	8	12.30	12.10	2	2,253	0.09%
2018/01/24	11	12.11	0	0.00	12.20	11	2,251	0.49%
2018/01/23	11	12.23	10	12.20	12.15	1	2,244	0.04%
2018/01/22	10.2	12.32	14	12.39	12.30	-3.8	2,236	-0.17%
2018/01/19	6	12.18	0	0.00	12.15	6	2,211	0.27%
2018/01/18	16	12.31	16	12.37	12.30	0	2,209	0.00%
2018/01/17	9	12.15	44	12.15	12.15	-35	2,181	-1.60%
2018/01/16	8	12.28	0	0.00	12.25	8	2,179	0.37%
2018/01/15	5	12.45	8	12.35	12.35	-3	2,210	-0.14%
2018/01/12	13	12.42	16	12.52	12.40	-3	2,256	-0.13%
2018/01/11	6	12.38	0	0.00	12.35	6	2,246	0.27%
2018/01/10	56	12.47	5	12.50	12.45	51	2,245	2.27%
2018/01/09	9	12.35	15	12.49	12.45	-6	2,231	-0.27%
2018/01/08	9	12.33	0	0.00	12.35	9	2,238	0.40%
2018/01/05	19	12.47	20	12.69	12.45	-1	2,222	-0.05%
2018/01/04	13	12.49	0	0.00	12.50	13	2,207	0.59%
2018/01/03	38	12.72	20	12.92	12.65	18	2,193	0.82%
2018/01/02	18	12.58	11	12.66	12.55	7	2,142	0.33%