廣運 (6125)-凱基-城中券商分點個股進出

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
78.2
漲跌
▼1.8
漲幅
-2.25%
成交量
6,724張
產業
上櫃光電類股
407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－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	2	79.20	21	78.30	78.20	-19	19,208	-0.10%
2024/04/12	5	80.42	4	80.33	80.00	1	19,133	0.01%
2024/04/11	10	81.71	2	82.35	81.00	8	19,030	0.04%
2024/04/10	10	83.16	1	82.20	82.40	9	19,007	0.05%
2024/04/09	9	84.14	10	83.98	84.50	-1	18,905	-0.01%
2024/04/08	11	84.55	14	84.21	84.00	-3	18,859	-0.02%
2024/04/03	3	81.40	2	81.80	81.20	1	19,123	0.01%
2024/04/02	7	82.14	0	0.00	80.80	7	19,179	0.04%
2024/04/01	6	83.38	4	84.30	83.00	2	19,042	0.01%
2024/03/29	9	84.71	6	85.92	82.80	3	18,968	0.02%
2024/03/28	1	84.30	2	85.60	84.50	-1	18,697	-0.01%
2024/03/27	7	84.97	1	84.00	84.00	6	18,565	0.03%
2024/03/26	28.1	88.78	42.8	87.64	82.70	-14.7	18,330	-0.08%
2024/03/25	97.8	85.34	116	86.56	88.40	-18.2	17,386	-0.10%	大賣/
2024/03/22	9	79.30	6	80.25	80.40	3	16,422	0.02%
2024/03/21	6	79.80	5	80.92	79.00	1	16,345	0.01%
2024/03/20	1	79.00	1	79.90	78.60	0	16,230	0.00%
2024/03/19	6	79.95	9	79.66	78.90	-3	16,135	-0.02%
2024/03/18	7	81.41	14	81.23	81.50	-7	16,027	-0.04%
2024/03/15	8	80.35	7	79.80	80.00	1	15,920	0.01%
2024/03/14	18	78.57	8	79.30	78.90	10	15,772	0.06%
2024/03/13	28.1	83.10	15	83.91	81.70	13.1	15,553	0.08%
2024/03/12	22	82.83	28	82.18	83.70	-6	15,019	-0.04%
2024/03/11	31	80.37	32	80.29	79.30	-1	14,608	-0.01%
2024/03/08	31.1	80.29	17	82.96	77.80	14.1	14,227	0.10%
2024/03/07	42	88.70	23	90.97	86.10	19	13,955	0.14%
2024/03/06	38	91.72	40	92.57	91.50	-2	13,398	-0.01%
2024/03/05	23	87.94	46	87.25	87.50	-23	12,482	-0.18%
2024/03/04	30	89.30	17.8	89.17	87.60	12.2	12,213	0.10%
2024/03/01	85	88.75	64	86.77	86.70	21	11,521	0.18%
2024/02/29	19	82.90	15	82.26	85.20	4	10,326	0.04%
2024/02/27	26.2	79.89	14	78.97	77.50	12.2	9,867	0.12%
2024/02/26	13	79.78	10	80.58	81.10	3	9,308	0.03%
2024/02/22	7	77.01	5	78.44	76.50	2	9,437	0.02%
2024/02/21	24	77.09	37	74.64	77.40	-13	9,754	-0.13%
2024/02/20	31	73.59	19	73.86	74.70	12	9,647	0.12%
2024/02/19	11	74.65	23	74.46	74.70	-12	9,466	-0.13%
2024/02/16	23	69.36	46	69.79	70.80	-23	8,888	-0.26%
2024/02/15	6	65.05	21.2	64.84	66.20	-15.2	8,301	-0.18%
2024/02/05	4	61.48	4	61.83	62.00	0	7,877	0.00%
2024/02/02	30	62.13	35	62.67	62.90	-5	7,844	-0.06%
2024/02/01	13	61.16	15	61.59	61.50	-2	7,767	-0.03%
2024/01/31	1	61.30	0	0.00	60.70	1	7,737	0.01%
2024/01/30	20	61.42	8	61.68	60.90	12	7,706	0.16%
2024/01/29	0	0.00	4	59.38	59.50	-4	7,557	-0.05%
2024/01/26	2	58.55	0	0.00	58.30	2	7,559	0.03%
2024/01/25	5	59.68	12	59.70	59.30	-7	7,566	-0.09%
2024/01/24	4	60.50	3	61.00	60.40	1	7,576	0.01%
2024/01/23	16	60.99	14.2	62.02	60.80	1.8	7,604	0.02%
2024/01/22	8.2	62.72	14	61.81	62.40	-5.8	7,548	-0.08%
2024/01/17	0.1	59.00	0	0.00	58.60	0.1	7,378	0.00%
2024/01/16	0	0.00	1	60.40	60.20	-1	7,338	-0.01%
2024/01/15	1	60.60	5	61.34	60.00	-4	7,324	-0.05%
2024/01/12	4	58.33	15	58.50	58.00	-11	7,197	-0.15%
2024/01/11	13	59.13	15	57.92	59.20	-2	7,209	-0.03%
2024/01/10	1	57.90	4	57.75	58.00	-3	7,240	-0.04%
2024/01/09	10	57.39	0	0.00	56.50	10	7,254	0.14%
2024/01/08	2.1	59.30	1	59.30	58.50	1.1	7,235	0.02%
2024/01/05	0.5	60.70	0	61.30	59.80	0.5	7,249	0.01%
2024/01/04	6	60.28	8	61.00	60.70	-2	7,255	-0.03%
2024/01/03	3	62.60	3	62.93	62.20	0	7,304	0.00%
2024/01/02	7	63.36	6	62.78	63.70	1	7,283	0.01%
2023/12/29	19	64.04	21.2	64.02	63.00	-2.2	7,191	-0.03%
2023/12/28	6	59.57	9	59.78	60.80	-3	6,667	-0.05%
2023/12/27	2	56.95	0	0.00	57.10	2	6,550	0.03%
2023/12/26	5	56.70	7	57.10	57.10	-2	6,642	-0.03%
2023/12/25	1.1	56.39	1	56.30	56.60	0.1	6,791	0.00%
2023/12/22	3	57.47	5	57.40	56.90	-2	6,801	-0.03%
2023/12/21	3.1	56.97	0	0.00	56.80	3.1	6,822	0.05%
2023/12/20	1.3	57.50	4	57.50	57.90	-2.7	6,856	-0.04%
2023/12/19	6	56.22	0	0.00	56.60	6	6,915	0.09%
2023/12/18	0.1	57.21	0	0.00	57.00	0.1	6,970	0.00%
2023/12/15	1.5	58.77	0	0.00	58.20	1.5	6,999	0.02%
2023/12/14	9.1	58.87	5	59.68	58.60	4.1	7,037	0.06%
2023/12/13	12	59.17	6	59.90	58.90	6	7,051	0.09%
2023/12/12	4.5	60.32	1	61.90	59.60	3.5	7,055	0.05%
2023/12/11	2	60.70	1	61.20	61.30	1	7,083	0.01%
2023/12/08	6	62.80	3	63.57	62.80	3	7,100	0.04%
2023/12/07	7	63.71	7	63.89	63.30	0	7,440	0.00%
2023/12/06	2	63.60	4	64.18	64.00	-2	7,583	-0.03%
2023/12/05	10	63.18	1	63.40	63.00	9	7,588	0.12%
2023/12/04	41	65.70	19	66.42	64.90	22	7,571	0.29%
2023/12/01	4	63.93	2	63.35	64.00	2	7,145	0.03%
2023/11/30	4	62.08	10	62.09	62.90	-6	7,028	-0.09%
2023/11/29	2	63.00	3	63.37	61.90	-1	7,005	-0.01%
2023/11/28	2	62.00	23.4	61.79	62.00	-21.4	7,004	-0.31%
2023/11/27	2	61.60	0	0.00	61.50	2	7,156	0.03%
2023/11/24	13	63.08	9	63.50	63.30	4	7,123	0.06%
2023/11/23	16	62.99	16	62.27	62.20	0	6,995	0.00%
2023/11/22	13	59.90	1	59.30	59.60	12	6,820	0.18%
2023/11/21	25	62.10	25	62.13	62.00	0	6,825	0.00%
2023/11/20	26	59.81	34	58.66	61.30	-8	6,627	-0.12%
2023/11/17	22	53.28	24	53.76	55.80	-2	6,516	-0.03%
2023/11/16	3	49.88	5	50.82	50.80	-2	7,145	-0.03%
2023/11/15	0	0.00	4	50.40	50.20	-4	7,392	-0.05%
2023/11/13	11	51.02	10	51.30	51.00	1	8,074	0.01%
2023/11/10	0	0.00	4	50.68	50.70	-4	8,244	-0.05%
2023/11/09	12	50.37	0	0.00	49.85	12	8,532	0.14%
2023/11/08	2	53.25	0	0.00	53.30	2	8,840	0.02%
2023/11/07	0	0.00	2	53.50	52.70	-2	9,108	-0.02%
2023/11/03	4	53.23	0	0.00	52.50	4	9,567	0.04%
2023/11/02	2	52.90	3	52.67	52.80	-1	9,825	-0.01%
2023/11/01	1	51.20	3	50.90	51.10	-2	10,308	-0.02%
2023/10/31	5	49.90	2	50.00	49.85	3	10,723	0.03%
2023/10/30	1	53.10	1	53.60	52.60	0	11,077	0.00%
2023/10/27	1	52.50	1	53.80	52.90	0	11,407	0.00%
2023/10/26	9	53.72	1	53.10	53.00	8	11,875	0.07%
2023/10/25	1	56.20	1	56.80	55.90	0	12,230	0.00%
2023/10/24	0	0.00	2	55.35	55.90	-2	13,073	-0.02%
2023/10/23	2	54.65	4	55.35	54.60	-2	13,559	-0.01%
2023/10/20	5	54.44	2	54.90	54.60	3	14,195	0.02%
2023/10/19	1	55.50	3	55.77	55.70	-2	14,951	-0.01%
2023/10/18	2	55.55	2	55.10	55.00	0	14,986	0.00%
2023/10/17	8	57.34	32	58.18	56.70	-24	14,982	-0.16%
2023/10/16	1	58.80	11	58.51	58.40	-10	14,955	-0.07%
2023/10/13	5	60.08	0	0.00	59.10	5	14,941	0.03%
2023/10/12	0	0.00	4	60.43	60.50	-4	14,944	-0.03%
2023/10/11	5	60.78	7	60.31	59.50	-2	14,940	-0.01%
2023/10/06	2	64.10	2	64.50	63.90	0	14,856	0.00%
2023/10/05	17	63.71	19	63.91	63.70	-2	14,871	-0.01%
2023/10/04	0	0.00	2	62.15	63.20	-2	14,861	-0.01%
2023/10/03	15	63.11	30	64.27	62.60	-15	14,915	-0.10%
2023/10/02	2	66.10	5	65.22	64.80	-3	15,031	-0.02%
2023/09/28	2	63.60	5	64.12	64.20	-3	15,080	-0.02%
2023/09/27	2	61.10	6	61.68	62.00	-4	15,038	-0.03%
2023/09/26	6	61.70	1	62.70	61.00	5	15,200	0.03%
2023/09/25	2	61.90	9	62.09	61.90	-7	15,227	-0.05%
2023/09/22	8	60.70	4	60.98	61.40	4	15,349	0.03%
2023/09/20	0	0.00	2	61.40	60.50	-2	15,458	-0.01%
2023/09/19	4	61.28	2	61.60	60.70	2	15,624	0.01%
2023/09/18	1	61.90	1	61.80	61.80	0	16,630	0.00%
2023/09/15	3	63.37	3	63.73	63.40	0	17,029	0.00%
2023/09/14	3	63.43	4.1	63.87	63.10	-1.1	17,006	-0.01%
2023/09/13	11	62.68	11	62.10	62.70	0	16,985	0.00%
2023/09/12	7	61.63	6.1	62.32	61.50	0.9	17,199	0.01%
2023/09/11	13.1	69.15	4	68.58	68.00	9.1	17,018	0.05%
2023/09/08	6	76.82	3	76.07	75.50	3	17,221	0.02%
2023/09/07	10	78.79	12	78.28	78.20	-2	17,673	-0.01%
2023/09/06	3	78.90	12	78.63	78.90	-9	17,953	-0.05%
2023/09/05	8	77.65	63	78.24	77.50	-55	18,626	-0.30%
2023/09/04	1	78.00	1	77.00	77.00	0	19,046	0.00%
2023/09/01	13	78.83	12	79.47	78.90	1	19,801	0.01%
2023/08/31	4	78.83	16.1	80.14	80.90	-12.1	20,581	-0.06%
2023/08/30	4	77.63	4	77.60	77.20	0	20,991	0.00%
2023/08/29	9	76.56	12	76.41	76.70	-3	21,199	-0.01%
2023/08/28	27.1	76.65	9	79.79	75.40	18.1	21,261	0.09%
2023/08/25	7	79.50	11	80.65	80.60	-4	21,124	-0.02%
2023/08/24	12.1	81.81	13.1	84.63	80.90	-1	21,174	0.00%
2023/08/23	74	83.70	128	81.30	81.50	-54	21,170	-0.26%	大賣/
2023/08/22	36	84.19	24	84.82	84.00	12	20,851	0.06%
2023/08/21	9	77.34	33.6	78.76	79.50	-24.6	20,219	-0.12%
2023/08/18	21.2	72.77	14	74.01	72.30	7.2	19,950	0.04%
2023/08/17	13	74.72	21	75.32	75.70	-8	19,720	-0.04%
2023/08/16	8	71.04	8	71.58	72.50	0	19,390	0.00%
2023/08/15	26	72.67	33	71.88	71.80	-7	19,275	-0.04%
2023/08/14	30	71.40	34	71.39	71.30	-4	18,967	-0.02%
2023/08/11	22	69.96	18	70.12	69.80	4	18,584	0.02%
2023/08/10	11	67.68	4	67.33	67.00	7	18,311	0.04%
2023/08/09	14.2	71.12	14	70.15	70.60	0.2	18,094	0.00%
2023/08/08	10	70.01	9	71.16	69.90	1	17,853	0.01%
2023/08/07	18	71.19	16	71.42	72.40	2	17,630	0.01%
2023/08/04	14	69.08	17	69.60	68.30	-3	17,160	-0.02%
2023/08/02	34.3	70.41	24	75.81	69.30	10.3	16,808	0.06%
2023/08/01	33.2	78.33	21	78.03	76.90	12.2	16,673	0.07%
2023/07/31	20.3	79.91	14	81.15	77.50	6.3	16,440	0.04%
2023/07/28	12.2	83.14	13	83.89	83.30	-0.8	15,957	0.00%
2023/07/27	50.2	87.88	39	88.58	84.10	11.2	15,570	0.07%
2023/07/26	27.2	89.10	6.7	94.09	86.30	20.5	14,726	0.14%
2023/07/25	300.6	104.43	320.5	101.32	95.80	-19.9	14,249	-0.14%	大買/大賣/
2023/07/24	257.1	99.83	249	101.41	103.50	8.1	13,605	0.06%	大買/大賣/
2023/07/21	19	92.55	11.2	94.06	96.40	7.8	12,825	0.06%
2023/07/20	5	85.62	1	86.20	89.70	4	12,819	0.03%
2023/07/19	3.2	80.74	0	0.00	81.60	3.2	12,774	0.03%
2023/07/18	3	80.73	2	83.00	81.00	1	12,836	0.01%
2023/07/17	2	81.25	8	82.08	83.40	-6	12,885	-0.05%
2023/07/14	0	0.00	2	79.50	79.90	-2	12,994	-0.02%
2023/07/13	3	77.00	3	79.37	77.00	0	13,038	0.00%
2023/07/12	7.1	76.91	5	76.42	76.40	2.1	13,087	0.02%
2023/07/11	16	78.84	3	77.77	78.40	13	13,119	0.10%
2023/07/10	161.2	78.90	5	76.50	76.50	156.2	13,250	1.18%	大買/鉅額交易
2023/07/07	39	85.67	168	83.34	83.00	-129	13,183	-0.98%	大賣/鉅額交易
2023/07/06	12	84.93	104	79.07	87.50	-92	13,073	-0.70%	大賣/
2023/07/05	12	80.87	0.2	81.30	81.30	11.8	13,003	0.09%
2023/07/04	33	80.71	0	0.00	81.80	33	13,031	0.25%
2023/07/03	40	73.79	5	72.00	75.60	35	12,877	0.27%
2023/06/30	31	65.38	4	64.93	68.80	27	12,849	0.21%
2023/06/29	11	63.30	0	0.00	62.60	11	12,815	0.09%
2023/06/28	20	61.21	87	62.28	62.10	-67	12,731	-0.53%
2023/06/27	24	62.00	38	61.76	58.80	-14	12,580	-0.11%
2023/06/26	168	66.00	39	65.27	65.30	129	12,367	1.04%	大買/鉅額交易
2023/06/21	18	62.56	3	62.93	63.50	15	11,328	0.13%
2023/06/19	0	0.00	5	52.60	52.60	-5	10,973	-0.05%
2023/06/16	4	47.56	9	47.49	47.85	-5	10,939	-0.05%
2023/06/15	22	46.08	16	46.16	46.05	6	10,667	0.06%
2023/06/14	12	46.07	20	45.76	46.00	-8	10,499	-0.08%
2023/06/13	49	44.17	77	44.90	45.30	-28	10,174	-0.28%
2023/06/12	47	43.40	57	43.80	42.75	-10	9,884	-0.10%
2023/06/09	67	44.29	58	44.58	44.70	9	9,545	0.09%
2023/06/08	79	42.45	63	42.91	42.30	16	8,808	0.18%
2023/06/07	27	42.70	20	42.61	42.20	7	8,347	0.08%
2023/06/06	53	40.95	53	40.92	41.60	0	7,586	0.00%
2023/06/05	18	39.91	44.1	40.20	41.50	-26.1	6,726	-0.39%
2023/06/02	16	36.82	17	37.36	37.75	-1	6,135	-0.02%
2023/06/01	13	33.58	1	33.60	34.35	12	5,841	0.21%
2023/05/31	12	34.67	10	35.04	34.50	2	5,684	0.04%
2023/05/30	28.1	34.82	24	34.88	34.60	4.1	5,527	0.07%
2023/05/29	49	33.99	95	33.68	35.10	-46	5,297	-0.87%
2023/05/26	72	32.65	47	32.71	32.05	25	4,943	0.51%
2023/05/25	104	32.30	80	32.61	32.65	24	4,861	0.49%	大買/
2023/05/24	2	31.30	2	30.95	31.35	0	4,635	0.00%
2023/05/22	0	0.00	1	30.50	30.10	-1	4,612	-0.02%
2023/05/18	1	29.25	0	0.00	29.40	1	4,489	0.02%
2023/05/11	1	28.40	0	0.00	28.30	1	4,428	0.02%
2023/05/10	1	28.80	1	28.95	29.20	0	4,405	0.00%
2023/05/09	9	28.91	0	0.00	28.65	9	4,363	0.21%
2023/05/08	11	30.20	12	29.67	29.35	-1	4,261	-0.02%
2023/05/05	5	32.25	1	32.60	32.60	4	3,986	0.10%
2023/05/04	0	0.00	1	31.85	31.85	-1	3,887	-0.03%
2023/05/02	2	31.80	1	31.95	31.75	1	3,932	0.03%
2023/04/20	0	0.00	1	31.50	31.10	-1	3,674	-0.03%
2023/04/19	0	0.00	5	32.16	32.05	-5	3,592	-0.14%
2023/04/18	0	0.00	17	31.54	31.50	-17	3,436	-0.49%
2023/04/17	3	31.78	10	32.01	31.50	-7	3,365	-0.21%
2023/04/13	2	30.95	12	31.31	31.20	-10	3,171	-0.32%
2023/04/12	0	0.00	10	30.45	30.40	-10	3,006	-0.33%
2023/04/11	1	30.75	0	0.00	30.20	1	2,980	0.03%
2023/04/07	21	29.98	0	0.00	29.90	21	2,834	0.74%
2023/03/30	22	29.18	22	29.47	29.50	0	2,665	0.00%
2023/03/29	5	28.65	0	0.00	28.65	5	2,532	0.20%
2023/03/24	0	0.00	2	29.45	29.15	-2	2,521	-0.08%
2023/03/22	2	29.35	0	0.00	29.35	2	2,487	0.08%
2023/03/21	0	0.00	5	29.60	29.50	-5	2,414	-0.21%
2023/03/17	26	29.06	23	28.60	29.10	3	2,415	0.12%
2023/03/16	2	29.00	5	28.30	28.30	-3	2,370	-0.13%
2023/03/15	0	0.00	2	29.68	29.35	-2	2,328	-0.09%
2023/03/14	0	0.00	5	27.59	28.05	-5	2,136	-0.23%
2023/03/10	1	28.00	0	0.00	27.75	1	2,264	0.04%
2023/03/09	0	0.00	2	28.98	28.60	-2	2,265	-0.09%
2023/03/08	2	28.25	6	28.27	28.70	-4	2,226	-0.18%
2023/03/07	6	28.16	5	28.00	28.00	1	2,162	0.05%
2023/03/06	0	0.00	30	27.72	27.70	-30	2,137	-1.40%
2023/03/03	5	27.71	0	0.00	27.55	5	2,134	0.24%
2023/03/01	0	0.00	1	27.90	27.65	-1	2,139	-0.05%
2023/02/24	0	0.00	1	27.40	27.80	-1	2,112	-0.05%
2023/02/23	3	28.13	4	27.90	27.70	-1	2,112	-0.05%
2023/02/22	2	27.38	2	27.53	27.75	0	2,077	0.00%
2023/02/21	1	27.35	0	0.00	27.35	1	2,050	0.05%
2023/02/20	0	0.00	1	27.70	27.65	-1	2,045	-0.05%
2023/02/17	1	27.10	0	0.00	27.10	1	1,983	0.05%
2023/02/16	0	0.00	1	26.65	26.90	-1	1,998	-0.05%
2023/02/15	1	26.55	0	0.00	26.55	1	2,034	0.05%
2023/02/14	0	0.00	1	26.60	26.45	-1	2,050	-0.05%
2023/02/13	1	26.20	0	0.00	26.35	1	2,074	0.05%
2023/02/10	1	26.25	0	0.00	26.25	1	2,101	0.05%
2023/02/09	0	0.00	3	27.03	27.15	-3	2,124	-0.14%
2023/02/08	1	26.90	0	0.00	26.80	1	2,102	0.05%
2023/02/06	1	26.45	0	0.00	26.45	1	2,117	0.05%
2023/02/03	0	0.00	0	26.75	26.40	0	2,203	0.00%
2023/02/01	0	26.55	0	0.00	26.50	0	2,228	0.00%
2023/01/31	3	26.43	2	26.53	26.60	1	2,226	0.04%
2023/01/30	1	25.70	1	26.05	25.90	0	2,175	0.00%
2023/01/16	6	25.19	0	0.00	25.15	6	2,184	0.27%
2023/01/11	0	0.00	4	25.70	25.65	-4	2,249	-0.18%
2023/01/05	0	0.00	1	25.75	25.50	-1	2,394	-0.04%
2022/12/27	5	26.25	0	0.00	26.05	5	2,795	0.18%
2022/12/26	0	0.00	1	26.40	26.20	-1	2,813	-0.04%
2022/12/19	1	26.20	0	0.00	25.95	1	2,990	0.03%
2022/12/13	0	0.00	1	26.90	26.45	-1	3,179	-0.03%
2022/12/09	1	26.95	1	27.10	26.70	0	3,240	0.00%
2022/12/06	1	26.80	1	26.85	26.95	0	3,346	0.00%
2022/12/05	3	27.33	4	27.24	27.35	-1	3,350	-0.03%
2022/11/23	4	25.40	14	25.50	25.55	-10	4,204	-0.24%
2022/11/21	0	0.00	1	26.05	25.35	-1	4,390	-0.02%
2022/11/18	0	0.00	2	25.85	25.90	-2	4,731	-0.04%
2022/11/14	1	24.85	0	0.00	25.05	1	5,353	0.02%
2022/11/11	3	25.13	0	0.00	25.00	3	5,368	0.06%
2022/11/09	0	0.00	3	25.30	25.15	-3	5,595	-0.05%
2022/11/08	0	0.00	2	25.25	24.85	-2	5,629	-0.04%
2022/11/07	11	25.00	0	0.00	24.90	11	5,645	0.19%
2022/11/04	0	0.00	5	25.30	25.40	-5	5,672	-0.09%
2022/11/03	0	0.00	12	24.73	25.20	-12	5,714	-0.21%
2022/11/01	1	25.00	2	24.68	24.75	-1	5,819	-0.02%
2022/10/28	1	24.25	1	23.55	23.55	0	5,755	0.00%
2022/10/25	2	23.70	1	24.65	23.65	1	5,829	0.02%
2022/10/24	1	24.40	0	0.00	24.40	1	5,981	0.02%
2022/10/19	0	0.00	1	25.45	25.10	-1	6,126	-0.02%
2022/10/18	2	25.25	0	0.00	25.30	2	6,122	0.03%
2022/10/14	0	0.00	15	25.25	25.45	-15	6,192	-0.24%
2022/10/13	1	24.75	0	0.00	24.05	1	6,267	0.02%
2022/10/12	3	25.58	2	26.05	25.65	1	6,288	0.02%
2022/10/11	2	25.85	8	25.95	25.95	-6	6,412	-0.09%
2022/10/07	1	28.00	0	0.00	27.90	1	6,459	0.02%
2022/10/06	3	28.22	0	0.00	28.25	3	6,597	0.05%
2022/10/05	23	29.04	5	29.64	28.40	18	6,639	0.27%
2022/10/03	5	27.00	5	27.25	27.00	0	6,567	0.00%
2022/09/30	0	27.20	0	0.00	27.50	0	6,597	0.00%
2022/09/28	0	0.00	0.4	28.50	27.10	-0.4	6,613	-0.01%
2022/09/27	0.2	29.20	0	0.00	29.00	0.2	6,779	0.00%
2022/09/23	3	30.77	2	30.55	30.50	1	6,879	0.01%
2022/09/22	0.1	30.90	0	0.00	31.55	0.1	6,956	0.00%
2022/09/21	2	32.23	1	32.25	31.30	1	7,035	0.01%
2022/09/19	2	31.20	0	0.00	31.35	2	7,233	0.03%
2022/09/16	3	32.37	0	0.00	31.65	3	7,247	0.04%
2022/09/15	0.1	33.60	4	33.55	32.50	-3.9	7,191	-0.05%
2022/09/14	3	33.07	1	33.05	33.15	2	7,084	0.03%
2022/09/13	1	32.65	5	32.75	32.75	-4	7,032	-0.06%
2022/09/12	11	33.07	0	0.00	32.65	11	7,037	0.16%
2022/09/08	5	32.84	5	32.94	32.75	0	7,043	0.00%
2022/09/05	2	32.63	5	32.73	32.55	-3	6,985	-0.04%
2022/09/02	5	32.44	15	32.60	32.50	-10	6,875	-0.15%
2022/09/01	4	33.50	0.3	33.65	32.90	3.7	6,832	0.05%
2022/08/31	2.3	33.04	3	33.15	33.40	-0.7	6,709	-0.01%
2022/08/30	1	32.45	19	32.32	32.70	-18	6,537	-0.28%
2022/08/29	7	29.97	1	30.00	30.70	6	6,330	0.09%
2022/08/26	10	31.65	10	31.85	31.15	0	6,281	0.00%
2022/08/25	8	32.36	6	32.27	32.05	2	6,172	0.03%
2022/08/23	10	31.30	0	0.00	31.35	10	5,778	0.17%
2022/08/22	15	32.25	5	32.15	32.25	10	5,735	0.17%
2022/08/19	6	31.58	19	31.29	31.95	-13	5,510	-0.24%
2022/08/18	3	29.25	0	0.00	30.15	3	5,293	0.06%
2022/08/17	5	29.54	0	0.00	29.65	5	5,345	0.09%
2022/08/16	7	30.60	1	31.50	29.70	6	5,316	0.11%
2022/08/12	7	30.01	0	0.00	30.05	7	5,024	0.14%
2022/08/11	11	30.00	1	29.95	29.85	10	4,987	0.20%
2022/08/09	5	29.45	4	29.68	29.75	1	4,841	0.02%
2022/08/05	12	28.64	0	0.00	28.75	12	4,676	0.26%
2022/08/03	3	27.85	0	0.00	27.85	3	4,625	0.06%
2022/08/02	5	28.20	0	0.00	28.40	5	4,589	0.11%
2022/08/01	17	29.62	0	0.00	29.20	17	4,547	0.37%
2022/07/29	19	30.23	8	30.58	30.35	11	4,473	0.25%
2022/07/27	3	29.55	0	0.00	29.95	3	4,222	0.07%
2022/07/26	0	0.00	3	30.00	29.80	-3	4,174	-0.07%
2022/07/22	1	30.00	1	29.95	29.70	0	4,073	0.00%
2022/07/20	1	30.75	2	30.90	30.35	-1	3,972	-0.03%
2022/07/19	3	29.50	3	29.80	29.80	0	3,873	0.00%
2022/07/18	5	29.60	6	29.39	29.40	-1	3,783	-0.03%
2022/07/15	0	0.00	5	27.60	28.00	-5	3,622	-0.14%
2022/07/14	6	27.58	1	27.05	27.70	5	3,502	0.14%
2022/07/13	1	26.00	1	26.60	26.95	0	3,340	0.00%
2022/07/12	0	0.00	25	26.06	25.75	-25	3,264	-0.77%
2022/07/11	34	28.88	19	28.34	28.10	15	3,209	0.47%
2022/07/08	8	27.40	2	27.15	27.40	6	3,106	0.19%
2022/07/06	0	26.40	0	0.00	26.05	0	3,015	0.00%
2022/07/05	10	26.34	1	26.35	26.30	9	2,977	0.30%
2022/07/01	0	0.00	1	28.70	28.55	-1	2,680	-0.04%
2022/06/30	3	30.75	1	30.80	30.35	2	2,549	0.08%
2022/06/28	0	0.00	3	30.20	30.65	-3	2,326	-0.13%
2022/06/27	12	30.08	28.2	30.01	30.05	-16.2	2,151	-0.75%
2022/06/23	1	28.00	0	0.00	27.85	1	1,928	0.05%
2022/06/22	0	0.00	10	27.60	27.40	-10	1,922	-0.52%
2022/06/20	3	28.07	0	0.00	27.65	3	1,904	0.16%
2022/06/17	10	28.28	14	28.09	28.15	-4	1,858	-0.22%
2022/06/16	0	0.00	6	27.25	27.10	-6	1,801	-0.33%
2022/06/15	1	28.60	1	28.40	28.05	0	1,760	0.00%
2022/06/14	2	27.88	2	28.15	28.15	0	1,842	0.00%
2022/06/10	0	0.00	9	27.71	28.00	-9	1,773	-0.51%
2022/06/09	0	0.00	3	27.58	27.75	-3	1,728	-0.17%
2022/06/08	12	27.07	1	27.10	27.10	11	1,609	0.68%
2022/06/07	0	0.00	2	26.80	26.75	-2	1,643	-0.12%
2022/06/06	6	27.15	2	26.65	26.60	4	1,658	0.24%
2022/06/02	14	26.66	1	26.80	26.65	13	1,661	0.78%
2022/06/01	0	0.00	5	26.43	26.45	-5	1,660	-0.30%
2022/05/31	11	26.28	11	26.46	26.40	0	1,677	0.00%
2022/05/30	10	26.00	0	0.00	26.50	10	1,671	0.60%
2022/05/26	0	0.00	2	26.10	25.90	-2	1,705	-0.12%
2022/05/25	5	25.70	0	0.00	25.40	5	1,690	0.30%
2022/05/23	1	24.70	1	25.05	25.00	0	1,815	0.00%
2022/05/19	0	0.00	1	24.20	24.40	-1	1,891	-0.05%
2022/05/05	0	0.00	1	24.05	24.00	-1	2,439	-0.04%
2022/04/27	1	23.20	5	23.00	23.00	-4	2,652	-0.15%
2022/04/22	1	24.35	0	0.00	24.25	1	2,824	0.04%
2022/04/14	0	0.00	1	24.75	24.75	-1	3,180	-0.03%
2022/04/12	1	24.00	5	24.25	24.05	-4	3,359	-0.12%
2022/04/11	1	24.35	0	0.00	24.35	1	3,562	0.03%
2022/04/06	0	0.00	10	25.90	25.80	-10	4,275	-0.23%
2022/04/01	10	25.65	0	0.00	25.90	10	4,586	0.22%
2022/03/31	1	26.25	0	0.00	26.05	1	4,630	0.02%
2022/03/30	20	26.38	10	26.40	26.40	10	4,643	0.22%
2022/03/24	1	26.20	1	26.65	26.65	0	4,645	0.00%
2022/03/21	0	0.00	1	26.55	26.20	-1	4,789	-0.02%
2022/03/17	2	26.53	0	0.00	26.20	2	4,800	0.04%
2022/03/16	0	0.00	15	25.95	25.55	-15	4,697	-0.32%
2022/03/15	10	25.25	1	25.05	25.00	9	4,713	0.19%
2022/03/14	1	26.00	0	0.00	25.80	1	4,732	0.02%
2022/03/11	5	25.55	0	0.00	25.70	5	4,739	0.11%
2022/03/10	5	25.60	21.2	25.79	25.80	-16.2	4,732	-0.34%
2022/03/09	6	24.20	1	24.10	24.70	5	4,690	0.11%
2022/03/07	0	0.00	10	24.90	24.80	-10	4,639	-0.22%
2022/03/04	0	0.00	1	26.20	25.85	-1	4,632	-0.02%
2022/03/03	0	0.00	1	26.00	25.80	-1	4,610	-0.02%
2022/03/01	1	26.05	5	25.95	26.00	-4	4,646	-0.09%
2022/02/25	1	25.60	2	25.60	25.60	-1	4,582	-0.02%
2022/02/24	4	26.48	3	26.32	25.90	1	4,501	0.02%
2022/02/23	24	26.31	22	26.48	26.85	2	4,378	0.05%
2022/02/22	8	25.89	0	0.00	25.85	8	4,351	0.18%
2022/02/21	1	26.60	0	0.00	26.55	1	4,480	0.02%
2022/02/18	9	26.86	5	27.22	27.20	4	4,619	0.09%
2022/02/16	10	25.85	0	0.00	25.85	10	4,741	0.21%
2022/02/14	0	0.00	0	26.15	26.10	0	4,724	0.00%
2022/02/10	1	26.45	0	0.00	26.40	1	4,743	0.02%
2022/01/17	1	27.15	1	27.20	27.85	0	5,477	0.00%
2022/01/12	0	0.00	30	28.02	28.05	-30	5,417	-0.55%
2022/01/06	1	28.30	2	28.75	28.50	-1	5,372	-0.02%
2022/01/05	7	28.88	0	0.00	28.80	7	5,455	0.13%
2022/01/04	2	29.58	15	29.46	29.30	-13	5,337	-0.24%
2022/01/03	27.2	29.15	18	28.69	28.50	9.2	5,174	0.18%
2021/12/30	14	28.49	1	28.65	28.40	13	4,886	0.27%
2021/12/29	51	28.49	58	28.28	28.55	-7	4,837	-0.14%
2021/12/28	49	28.07	7	28.20	28.40	42	4,602	0.91%
2021/12/23	0	0.00	0	26.75	26.45	0	4,643	0.00%
2021/12/21	0	0.00	9	26.20	26.30	-9	5,072	-0.18%
2021/12/17	0	0.00	11	26.35	26.20	-11	5,987	-0.18%
2021/12/16	10	27.30	70	26.88	26.65	-60	6,068	-0.99%
2021/12/15	65	26.57	0	0.00	26.90	65	5,958	1.09%
2021/12/14	0	0.00	50	26.00	26.05	-50	5,917	-0.84%
2021/12/13	30	26.77	0	0.00	26.65	30	5,937	0.51%
2021/12/10	50	26.47	0	0.00	26.40	50	5,943	0.84%
2021/12/07	0	0.00	1	26.05	26.10	-1	5,920	-0.02%
2021/12/01	0	0.00	2	26.15	26.40	-2	6,112	-0.03%
2021/11/29	0	0.00	1	26.00	26.25	-1	6,314	-0.02%
2021/11/22	3	27.23	0	0.00	27.00	3	6,577	0.05%
2021/11/19	2	27.15	9	27.05	26.95	-7	6,592	-0.11%
2021/11/18	6	27.47	0	0.00	27.45	6	6,548	0.09%
2021/11/17	0	0.00	2	29.00	29.00	-2	6,373	-0.03%
2021/11/16	3	28.23	0	0.00	28.25	3	6,195	0.05%
2021/11/15	2	28.15	10	28.03	28.25	-8	5,960	-0.13%
2021/11/12	0	0.00	1	27.00	26.50	-1	5,685	-0.02%
2021/11/04	18	27.63	18	27.44	27.20	0	5,946	0.00%
2021/11/03	3	26.35	0	0.00	27.00	3	5,932	0.05%
2021/11/02	2	27.05	0	0.00	26.60	2	6,019	0.03%
2021/11/01	2	28.00	1	27.60	27.65	1	5,992	0.02%
2021/10/29	37	27.74	12	27.69	27.80	25	5,863	0.43%
2021/10/27	1	26.15	0	0.00	26.15	1	5,849	0.02%
2021/10/25	3	26.50	0	0.00	26.40	3	6,066	0.05%
2021/10/19	2	27.00	0	0.00	26.85	2	6,252	0.03%
2021/10/15	5	26.97	6	26.98	26.90	-1	6,202	-0.02%
2021/10/14	4	26.81	2	27.03	26.55	2	6,182	0.03%
2021/10/13	6	26.79	6	26.63	27.35	0	6,140	0.00%
2021/10/12	3	26.18	3	26.27	26.10	0	6,095	0.00%
2021/10/08	6	26.73	5	26.77	26.30	1	6,217	0.02%
2021/10/07	7	26.85	0	0.00	26.75	7	6,188	0.11%
2021/10/05	9	26.67	9	26.81	26.60	0	6,098	0.00%
2021/10/01	4	28.20	5	26.88	26.55	-1	5,962	-0.02%
2021/09/30	16	27.75	21	28.09	27.75	-5	5,796	-0.09%
2021/09/29	1	28.95	6	28.68	28.30	-5	5,625	-0.09%
2021/09/28	1	28.90	0	0.00	29.15	1	5,360	0.02%
2021/09/27	113	28.38	111	28.19	28.55	2	5,168	0.04%	大買/大賣/
2021/09/24	21	27.49	17	27.44	27.85	4	4,704	0.09%
2021/09/14	0	0.00	4	25.05	25.15	-4	4,054	-0.10%
2021/09/10	10	26.78	0	0.00	26.90	10	4,047	0.25%
2021/09/08	31	27.48	33	27.21	26.35	-2	3,970	-0.05%
2021/09/07	0	0.00	2	27.00	26.95	-2	3,841	-0.05%
2021/09/03	38	27.55	36	27.82	27.70	2	3,735	0.05%
2021/09/01	0	0.00	2	27.25	27.15	-2	3,490	-0.06%
2021/08/30	0	0.00	1	26.70	26.60	-1	3,386	-0.03%
2021/08/27	8	25.40	8	25.43	25.35	0	3,222	0.00%
2021/08/26	4	24.63	4	24.20	24.20	0	3,119	0.00%
2021/08/13	2	25.00	2	24.25	25.05	0	2,944	0.00%
2021/08/12	2	24.85	0	0.00	24.90	2	2,906	0.07%
2021/08/11	4	24.00	1	24.55	24.00	3	2,896	0.10%
2021/08/10	7	25.59	1	25.80	25.35	6	2,843	0.21%
2021/08/09	3	28.12	3	28.18	28.15	0	2,685	0.00%
2021/08/06	2	27.10	3	27.83	28.15	-1	2,582	-0.04%
2021/08/05	0	0.00	2	27.75	27.30	-2	2,479	-0.08%
2021/08/04	2	27.60	0	0.00	27.60	2	2,477	0.08%
2021/08/03	0	0.00	100	27.83	28.15	-100	2,420	-4.13%
2021/08/02	156	27.96	56	26.94	28.10	100	2,336	4.28%	大買/
2021/07/30	5	26.26	4	26.90	26.90	1	2,006	0.05%
2021/07/28	1	23.70	0	0.00	23.70	1	1,765	0.06%
2021/07/26	0	0.00	1	24.75	24.70	-1	1,775	-0.06%
2021/07/23	27	24.54	27	25.10	25.20	0	1,739	0.00%
2021/07/09	1	22.30	0	0.00	22.25	1	1,425	0.07%
2021/06/22	0	0.00	20	22.80	22.80	-20	1,995	-1.00%
2021/06/01	0	0.00	1	23.30	23.40	-1	2,912	-0.03%
2021/05/26	0	0.00	1	22.45	23.00	-1	3,064	-0.03%
2021/05/25	0	0.00	19	22.65	22.50	-19	3,087	-0.62%
2021/05/24	6	22.45	0	0.00	22.40	6	3,103	0.19%
2021/05/21	40	22.48	0	0.00	22.30	40	3,127	1.28%
2021/05/13	0	0.00	1.1	20.73	21.60	-1.1	3,245	-0.03%
2021/05/12	0	0.00	1	20.90	21.65	-1	3,244	-0.03%
2021/05/11	1	23.00	0	0.00	23.15	1	3,236	0.03%
2021/05/10	1	24.65	0	0.00	24.65	1	3,414	0.03%
2021/05/06	1	24.80	0	0.00	24.65	1	3,831	0.03%
2021/05/04	0	0.00	6	25.09	24.55	-6	3,885	-0.15%
2021/05/03	0	0.00	4	26.28	26.20	-4	3,880	-0.10%
2021/04/29	0	0.00	2	26.90	27.15	-2	3,896	-0.05%
2021/04/28	0	0.00	8	27.05	27.00	-8	3,913	-0.20%
2021/04/27	0	0.00	10	27.00	27.30	-10	3,979	-0.25%
2021/04/26	10	26.80	1	26.80	26.70	9	4,111	0.22%
2021/04/22	0.1	27.00	1	27.30	26.50	-0.9	4,470	-0.02%
2021/04/20	1	27.25	0	0.00	27.40	1	4,600	0.02%
2021/04/13	1	28.70	0	0.00	28.15	1	4,708	0.02%
2021/04/12	1	29.30	15	28.75	28.60	-14	4,695	-0.30%
2021/04/09	1	29.15	15	29.00	29.00	-14	4,678	-0.30%
2021/04/08	16	28.43	25	28.87	28.85	-9	4,623	-0.19%
2021/04/07	5	27.90	3	28.02	28.05	2	4,576	0.04%
2021/04/06	7	27.51	2	27.00	27.55	5	4,543	0.11%
2021/04/01	0	0.00	2	27.05	26.90	-2	4,543	-0.04%
2021/03/31	3	27.05	0	0.00	27.20	3	4,545	0.07%
2021/03/30	7	28.03	4	28.53	27.40	3	4,525	0.07%
2021/03/26	0	0.00	6	27.13	27.55	-6	4,486	-0.13%
2021/03/25	0	0.00	3	27.15	27.35	-3	4,500	-0.07%
2021/03/23	6	28.10	0	0.00	27.10	6	4,538	0.13%
2021/03/22	16	28.78	1	28.80	28.45	15	4,594	0.33%
2021/03/16	1	27.80	0	0.00	28.25	1	4,543	0.02%
2021/03/15	1	27.85	16	27.85	27.85	-15	4,656	-0.32%
2021/03/11	0	0.00	2	26.80	26.95	-2	4,675	-0.04%
2021/03/10	0	0.00	2	26.45	26.50	-2	4,708	-0.04%
2021/03/09	0	0.00	2	26.50	26.20	-2	4,746	-0.04%
2021/03/05	15	27.07	15	26.60	27.60	0	4,795	0.00%
2021/03/04	0	0.00	2	26.10	26.75	-2	4,666	-0.04%
2021/02/26	2	25.78	0	0.00	25.95	2	5,021	0.04%
2021/02/24	4	25.43	0	0.00	25.15	4	5,103	0.08%
2021/02/22	2	25.75	0	0.00	25.55	2	5,716	0.03%
2021/02/19	3	25.70	1	25.60	25.70	2	5,983	0.03%
2021/02/18	0	0.00	4	24.70	25.50	-4	6,045	-0.07%
2021/02/17	0	0.00	2	24.25	24.25	-2	6,075	-0.03%
2021/02/05	2	23.35	2	23.50	23.50	0	6,088	0.00%
2021/02/04	2	23.55	0	0.00	23.50	2	6,153	0.03%
2021/02/02	2	22.70	7	23.25	23.60	-5	6,271	-0.08%
2021/02/01	13	23.96	7	23.89	22.50	6	6,330	0.09%
2021/01/29	2	23.40	3	23.97	23.50	-1	6,210	-0.02%
2021/01/28	0	0.00	4	24.50	23.55	-4	6,283	-0.06%
2021/01/27	1	23.50	2	23.55	23.60	-1	6,041	-0.02%
2021/01/26	5	23.32	0	0.00	22.80	5	6,145	0.08%
2021/01/25	2	23.45	0	0.00	23.55	2	6,259	0.03%
2021/01/21	1	24.00	0	0.00	24.00	1	6,597	0.02%
2021/01/20	1	23.50	0	0.00	23.50	1	7,039	0.01%
2021/01/18	12	23.40	2	24.25	25.65	10	7,289	0.14%
2021/01/15	4	24.83	0	0.00	24.50	4	7,472	0.05%
2021/01/14	3	26.30	0	0.00	26.10	3	7,616	0.04%
2021/01/08	2	29.15	1	29.75	29.15	1	7,931	0.01%
2021/01/07	2	29.25	0	0.00	29.40	2	8,027	0.02%
2021/01/06	3	29.98	11	28.80	29.15	-8	8,239	-0.10%
2021/01/05	0	0.00	5	30.60	30.55	-5	8,375	-0.06%
2021/01/04	0	0.00	6	30.29	30.50	-6	8,670	-0.07%
2020/12/30	2	30.40	2	30.10	30.05	0	8,843	0.00%
2020/12/29	2	29.80	0	0.00	29.50	2	9,133	0.02%
2020/12/28	0	0.00	1	30.00	30.15	-1	9,367	-0.01%
2020/12/24	8	29.40	0	0.00	29.40	8	9,529	0.08%
2020/12/23	1	29.30	1	29.30	29.30	0	9,655	0.00%
2020/12/22	1	28.85	0	0.00	28.25	1	10,782	0.01%
2020/12/18	1	29.00	0	0.00	29.40	1	11,095	0.01%
2020/12/17	1	29.80	1	29.90	29.65	0	11,127	0.00%
2020/12/16	8	30.51	14	30.61	30.15	-6	11,178	-0.05%
2020/12/14	22	29.24	2	29.40	29.20	20	11,272	0.18%
2020/12/11	2	29.08	0	0.00	29.15	2	11,322	0.02%
2020/12/10	1	29.50	2	29.80	29.70	-1	11,414	-0.01%
2020/12/09	2	30.50	1	30.80	30.75	1	11,468	0.01%
2020/12/07	4	28.66	6	28.68	28.90	-2	11,492	-0.02%
2020/12/04	2	28.50	5	28.70	28.60	-3	11,589	-0.03%
2020/12/03	7	28.79	3	28.80	28.80	4	11,760	0.03%
2020/12/02	2	29.03	0	0.00	28.45	2	11,930	0.02%
2020/12/01	3	28.77	1	28.10	29.35	2	12,367	0.02%
2020/11/30	4	28.75	1	28.70	28.60	3	12,822	0.02%
2020/11/27	5	29.18	3	28.87	29.15	2	13,012	0.02%
2020/11/26	2	30.00	2	29.85	29.45	0	13,112	0.00%
2020/11/25	18	28.71	31	30.03	29.40	-13	13,214	-0.10%
2020/11/24	2	30.68	10	30.55	30.50	-8	13,074	-0.06%
2020/11/23	21	30.66	6	30.60	30.80	15	13,164	0.11%
2020/11/20	8	31.73	1	30.80	30.80	7	13,861	0.05%
2020/11/19	15	31.31	76	31.00	31.00	-61	13,900	-0.44%
2020/11/18	32	34.68	110	32.72	32.55	-78	13,522	-0.58%	大賣/
2020/11/17	1	36.30	12	36.37	36.15	-11	13,395	-0.08%
2020/11/16	0	0.00	1	36.80	36.80	-1	13,678	-0.01%
2020/11/13	4	36.80	0	0.00	36.50	4	13,837	0.03%
2020/11/12	1	36.15	17	36.33	36.15	-16	14,144	-0.11%
2020/11/10	1	36.60	16	36.45	36.15	-15	14,618	-0.10%
2020/11/09	6	37.24	2	37.48	37.25	4	14,931	0.03%
2020/11/06	0	0.00	7	36.87	36.15	-7	15,233	-0.05%
2020/11/04	1	37.25	0	0.00	36.80	1	15,893	0.01%
2020/11/03	2	36.25	1	36.25	37.20	1	16,057	0.01%
2020/11/02	4	36.35	1	36.95	36.10	3	16,099	0.02%
2020/10/30	3	37.92	2	37.30	36.55	1	16,172	0.01%
2020/10/29	8	36.84	3	36.82	37.95	5	16,032	0.03%
2020/10/28	22	38.62	21.1	38.46	37.05	0.9	15,940	0.01%
2020/10/27	2	36.70	11	36.47	36.85	-9	15,541	-0.06%
2020/10/26	4	36.35	8	35.83	36.30	-4	15,581	-0.03%
2020/10/23	5	34.80	5	34.99	36.00	0	15,291	0.00%
2020/10/22	10	33.73	5	33.30	33.00	5	14,867	0.03%
2020/10/21	0	0.00	2	32.75	33.00	-2	14,600	-0.01%
2020/10/20	12	32.46	7	32.35	32.40	5	14,543	0.03%
2020/10/19	3	33.08	3	32.70	32.65	0	14,460	0.00%
2020/10/16	18	32.61	17	32.87	33.15	1	14,423	0.01%
2020/10/15	5	33.25	1	33.20	33.15	4	14,187	0.03%
2020/10/14	21	32.87	21	32.61	32.30	0	14,049	0.00%
2020/10/13	29	31.80	12	32.09	31.75	17	13,853	0.12%
2020/10/12	3	30.93	7	31.42	32.20	-4	13,665	-0.03%
2020/10/08	1	30.00	3	30.18	30.00	-2	13,393	-0.01%
2020/10/07	0	0.00	2	30.20	30.00	-2	13,332	-0.02%
2020/10/06	11	30.14	14	30.20	29.90	-3	13,297	-0.02%
2020/09/30	4	27.91	3	28.30	28.30	1	13,009	0.01%
2020/09/28	6	27.63	1	27.80	28.15	5	13,018	0.04%
2020/09/25	25	29.60	53	29.67	27.15	-28	12,999	-0.22%
2020/09/24	2	28.40	5	29.00	29.00	-3	11,943	-0.03%
2020/09/23	33	28.38	25	28.19	28.20	8	11,760	0.07%
2020/09/22	0	0.00	8	27.43	27.95	-8	11,712	-0.07%
2020/09/18	5	28.10	32	28.08	28.20	-27	11,688	-0.23%
2020/09/17	2	27.40	8	27.61	28.10	-6	11,712	-0.05%
2020/09/16	1	27.05	0	0.00	26.80	1	11,571	0.01%
2020/09/15	100	26.69	21	27.45	26.50	79	11,517	0.69%
2020/09/14	4	25.53	21	25.46	26.15	-17	11,405	-0.15%
2020/09/11	4	26.21	16	26.42	26.00	-12	11,235	-0.11%
2020/09/10	2	27.00	1	27.15	26.90	1	11,123	0.01%
2020/09/09	22	27.47	5	27.61	27.50	17	11,045	0.15%
2020/09/08	10	27.53	7	27.31	27.10	3	10,906	0.03%
2020/09/07	18	29.04	85	28.84	28.70	-67	10,716	-0.63%
2020/09/04	21	28.97	10	29.13	29.60	11	10,534	0.10%
2020/09/03	37	29.27	18	29.14	29.00	19	10,036	0.19%
2020/09/02	18	27.79	17	27.59	28.00	1	9,499	0.01%
2020/09/01	11	27.05	0	0.00	27.00	11	9,447	0.12%
2020/08/31	6	26.95	4.1	26.97	27.20	1.9	9,337	0.02%
2020/08/28	0	0.00	0.2	26.35	26.50	-0.2	9,153	0.00%
2020/08/27	21	25.90	12	26.12	25.75	9	9,005	0.10%
2020/08/26	113	26.70	54	26.16	25.75	59	8,866	0.67%	大買/
2020/08/25	41	24.57	0	0.00	26.05	41	8,134	0.50%
2020/08/24	2	23.40	2	23.65	23.70	0	8,044	0.00%
2020/08/21	20	23.92	57	23.95	23.50	-37	7,980	-0.46%
2020/08/20	50	23.68	61	24.70	23.40	-11	7,820	-0.14%
2020/08/19	28	25.85	23	25.96	25.90	5	7,567	0.07%
2020/08/18	27	25.62	73	24.84	25.80	-46	7,345	-0.63%
2020/08/17	44	25.20	89	25.01	25.10	-45	7,016	-0.64%
2020/08/14	157	24.40	50	23.62	24.15	107	6,639	1.61%	大買/鉅額交易
2020/08/13	17	24.79	38	25.16	23.85	-21	6,448	-0.33%
2020/08/12	62	23.03	44	23.13	24.00	18	6,039	0.30%
2020/08/11	68	24.23	44	24.32	21.90	24	5,662	0.42%
2020/08/10	10	22.55	4.3	22.85	22.85	5.7	4,937	0.12%
2020/08/07	19	20.52	7	19.80	20.80	12	4,861	0.25%
2020/08/06	6	19.25	14	19.49	19.35	-8	4,793	-0.17%
2020/08/05	8	19.34	15	19.30	19.30	-7	4,725	-0.15%
2020/08/04	2	18.50	0	0.00	18.55	2	4,700	0.04%
2020/08/03	5	18.25	6	18.28	18.30	-1	4,731	-0.02%
2020/07/31	3	18.05	8	18.00	17.95	-5	4,808	-0.10%
2020/07/30	2	18.10	10	17.90	17.95	-8	4,948	-0.16%
2020/07/29	5	16.65	4	16.84	17.00	1	4,785	0.02%
2020/07/27	4	16.21	10	16.20	16.20	-6	4,736	-0.13%
2020/07/24	15	16.52	0	0.00	16.65	15	4,754	0.32%
2020/07/23	0	0.00	12	16.90	16.80	-12	4,757	-0.25%
2020/07/22	5	16.65	16	16.28	16.70	-11	4,742	-0.23%
2020/07/21	45	15.84	1	15.85	15.75	44	4,643	0.95%
2020/07/16	2	15.55	4	15.70	16.10	-2	4,610	-0.04%
2020/07/15	5	15.85	10	15.70	15.70	-5	4,578	-0.11%
2020/07/14	1	15.90	0	0.00	15.70	1	4,630	0.02%
2020/07/13	6	16.50	0	0.00	16.35	6	4,586	0.13%
2020/07/09	3	18.65	0	0.00	18.65	3	4,420	0.07%
2020/07/08	2	18.98	6	18.90	18.90	-4	4,246	-0.09%
2020/07/07	2	19.30	18	19.01	18.95	-16	4,145	-0.39%
2020/07/06	0	0.00	9	19.30	19.40	-9	4,033	-0.22%
2020/07/03	15	18.87	13	18.88	18.80	2	3,932	0.05%
2020/07/02	20	18.35	18	18.30	18.35	2	3,850	0.05%
2020/07/01	32	18.19	4	18.19	18.10	28	3,798	0.74%
2020/06/29	0	0.00	4	17.78	17.80	-4	3,688	-0.11%
2020/06/24	35	17.46	36	17.60	17.65	-1	3,654	-0.03%
2020/06/23	7	17.49	6	17.15	17.15	1	3,535	0.03%
2020/06/22	5	17.40	3	17.47	17.35	2	3,524	0.06%
2020/06/19	0	0.00	1	17.40	17.35	-1	3,554	-0.03%
2020/06/18	1	17.15	0	0.00	17.25	1	3,587	0.03%
2020/06/16	22	17.18	0	0.00	17.10	22	3,666	0.60%
2020/06/15	3	17.05	0	0.00	16.95	3	3,718	0.08%
2020/06/11	2	17.35	0	0.00	16.85	2	3,736	0.05%
2020/06/09	1	17.60	0	0.00	17.55	1	3,811	0.03%
2020/06/08	8	17.92	28	18.08	17.85	-20	3,848	-0.52%
2020/06/05	10	17.60	1	17.50	17.55	9	3,677	0.24%
2020/06/03	0	0.00	12	17.48	17.45	-12	3,717	-0.32%
2020/06/01	1	17.35	5	17.40	17.30	-4	3,836	-0.10%
2020/05/29	38	17.37	17	17.41	17.35	21	3,982	0.53%
2020/05/28	4	16.94	0	0.00	16.90	4	3,864	0.10%
2020/05/27	2	17.18	0	0.00	17.15	2	3,917	0.05%
2020/05/26	18	17.51	19	17.33	17.20	-1	3,978	-0.03%
2020/05/19	1	16.85	0	0.00	16.85	1	4,070	0.02%
2020/05/18	4	17.08	4	16.85	16.85	0	4,128	0.00%
2020/05/15	1	16.85	0	0.00	16.85	1	4,230	0.02%
2020/05/13	10	17.30	111	16.88	17.35	-101	4,454	-2.27%	大賣/鉅額交易
2020/05/12	1	16.70	2	16.75	16.75	-1	4,257	-0.02%
2020/05/11	0	0.00	7	17.56	17.50	-7	4,161	-0.17%
2020/05/08	35	17.00	7	17.08	17.30	28	3,963	0.71%
2020/05/07	40	17.16	27	16.92	17.40	13	3,873	0.34%
2020/05/06	74	16.30	5	16.87	16.95	69	3,715	1.86%
2020/05/05	0	0.00	1	15.50	15.45	-1	3,530	-0.03%
2020/04/30	0	0.00	160	15.34	15.35	-160	3,546	-4.51%	大賣/鉅額交易
2020/04/29	2	15.35	0	0.00	15.35	2	3,549	0.06%
2020/04/28	0	0.00	1	15.40	15.50	-1	3,573	-0.03%
2020/04/27	0	0.00	1	14.80	15.00	-1	3,618	-0.03%
2020/04/21	38	14.56	0	0.00	14.45	38	3,791	1.00%
2020/04/20	11	14.85	0	0.00	14.85	11	3,839	0.29%
2020/04/17	123	15.16	5	15.20	15.00	118	3,963	2.98%	大買/鉅額交易
2020/04/14	2	14.60	2	14.70	14.55	0	4,053	0.00%
2020/04/07	0	0.00	2	14.40	14.60	-2	4,325	-0.05%
2020/03/26	0	0.00	10	14.05	14.05	-10	4,352	-0.23%
2020/03/25	0	0.00	3	14.43	14.05	-3	4,341	-0.07%
2020/03/24	3	13.78	5	13.73	14.00	-2	4,310	-0.05%
2020/03/23	2	12.78	2	12.90	12.80	0	4,248	0.00%
2020/03/20	10	13.55	0	0.00	13.75	10	4,208	0.24%
2020/03/19	1	13.40	1	13.55	12.75	0	4,143	0.00%
2020/03/16	1	14.30	1	14.40	14.35	0	3,994	0.00%
2020/03/13	1	14.10	3	13.80	14.10	-2	3,956	-0.05%
2020/03/12	4	15.53	0	0.00	15.15	4	3,859	0.10%
2020/03/11	3	16.18	0	0.00	15.95	3	3,778	0.08%
2020/03/10	2	15.68	4	16.15	16.40	-2	3,750	-0.05%
2020/03/09	5	16.22	2	16.55	15.95	3	3,708	0.08%
2020/03/06	4	16.71	0	0.00	16.75	4	3,635	0.11%
2020/03/05	3	16.98	4	17.03	16.95	-1	3,607	-0.03%
2020/03/04	27	16.54	17	16.56	17.00	10	3,478	0.29%
2020/03/03	0	0.00	2	16.25	16.10	-2	3,298	-0.06%
2020/03/02	3	16.00	0	0.00	15.90	3	3,272	0.09%
2020/02/26	1	16.80	2	16.75	16.65	-1	3,145	-0.03%
2020/02/25	1	16.75	0	0.00	16.80	1	3,109	0.03%
2020/02/24	3	16.63	0	0.00	16.70	3	3,081	0.10%
2020/02/21	11	17.10	14	17.11	16.90	-3	3,048	-0.10%
2020/02/20	13	17.62	7	17.59	17.50	6	2,987	0.20%
2020/02/19	8	17.01	9	17.14	17.10	-1	2,859	-0.03%
2020/02/18	16	17.42	18.4	17.37	17.20	-2.4	2,789	-0.08%
2020/02/17	4	17.03	8	17.00	17.20	-4	2,656	-0.15%
2020/02/14	10	16.73	30	16.74	16.75	-20	2,508	-0.80%
2020/02/13	0	0.00	12	15.75	15.70	-12	2,339	-0.51%
2020/02/11	12	15.84	0	0.00	15.80	12	2,364	0.51%
2020/02/10	4	15.55	1	15.75	15.70	3	2,415	0.12%
2020/02/07	1	15.60	1	16.05	15.60	0	2,484	0.00%
2020/02/06	1	15.95	0	0.00	15.95	1	2,732	0.04%
2020/02/05	0	0.00	30	15.60	15.50	-30	2,700	-1.11%
2020/01/31	5	15.84	3	15.77	15.70	2	2,627	0.08%
2020/01/20	1	17.30	1	17.20	17.15	0	2,514	0.00%
2020/01/17	0	0.00	6	17.10	16.95	-6	2,533	-0.24%
2020/01/16	10	16.70	0	0.00	16.75	10	2,453	0.41%
2020/01/15	0	0.00	3	16.60	16.60	-3	2,449	-0.12%
2020/01/13	2	16.75	14	16.88	16.75	-12	2,436	-0.49%
2020/01/10	2	16.55	12	16.39	16.30	-10	2,313	-0.43%
2020/01/09	38	16.11	3	16.15	16.00	35	2,221	1.58%
2020/01/08	0	0.00	12	16.00	15.90	-12	2,195	-0.55%
2020/01/03	2	15.75	1	16.00	15.95	1	2,108	0.05%
2020/01/02	3	16.20	10	16.19	16.20	-7	2,077	-0.34%
2019/12/31	7	15.88	4	15.95	15.85	3	1,981	0.15%
2019/12/30	28	15.83	8	15.89	15.85	20	1,928	1.04%
2019/12/24	0	0.00	3	14.85	14.90	-3	1,813	-0.17%
2019/12/23	0	0.00	3	14.90	14.90	-3	1,829	-0.16%
2019/12/19	1	15.05	0	0.00	15.05	1	1,839	0.05%
2019/12/18	2	14.85	0	0.00	14.85	2	1,835	0.11%
2019/12/16	0	0.00	20	14.75	14.75	-20	1,867	-1.07%
2019/12/09	0	0.00	4	14.75	14.75	-4	2,152	-0.19%
2019/12/05	0	0.00	2	14.70	14.70	-2	2,221	-0.09%
2019/11/26	0	0.00	1	15.20	15.10	-1	2,723	-0.04%
2019/11/21	0	0.00	18	14.60	14.85	-18	2,911	-0.62%
2019/11/19	3	14.95	0	0.00	15.00	3	3,622	0.08%
2019/11/14	1	14.95	2	14.85	14.90	-1	4,015	-0.02%
2019/11/12	0	0.00	2	15.15	15.20	-2	4,098	-0.05%
2019/11/11	15	15.08	9	15.24	15.05	6	4,217	0.14%
2019/11/08	8	15.60	0	0.00	15.60	8	4,211	0.19%
2019/11/07	11	15.85	10	15.90	15.70	1	4,215	0.02%
2019/11/06	3	16.07	5	16.26	16.20	-2	4,152	-0.05%
2019/11/05	18	16.40	50	16.37	16.25	-32	4,060	-0.79%
2019/11/04	0	0.00	10	15.48	15.60	-10	3,800	-0.26%
2019/10/31	3	15.55	0	0.00	15.50	3	3,790	0.08%
2019/10/29	7	15.67	0	0.00	15.45	7	3,797	0.18%
2019/10/28	6	15.72	3	15.70	15.70	3	3,788	0.08%
2019/10/25	5	15.77	2	15.75	15.75	3	3,786	0.08%
2019/10/21	5	15.80	5	15.75	15.75	0	3,863	0.00%
2019/10/18	0	0.00	20	15.60	15.65	-20	3,816	-0.52%
2019/10/17	7	15.71	7	15.71	15.65	0	3,808	0.00%
2019/10/16	5	15.45	0	0.00	15.50	5	3,779	0.13%
2019/10/15	25	15.56	4	15.51	15.50	21	3,781	0.56%
2019/10/14	14	15.43	3	15.48	15.35	11	3,729	0.29%
2019/10/04	1	14.65	1	14.60	14.50	0	3,646	0.00%
2019/09/27	3	14.70	0	0.00	14.70	3	3,850	0.08%
2019/09/24	0	0.00	1	15.45	15.40	-1	3,800	-0.03%
2019/09/23	2	15.45	0	0.00	15.40	2	3,798	0.05%
2019/09/19	0	0.00	1	15.35	15.35	-1	3,772	-0.03%
2019/09/16	2	15.80	2	15.90	15.80	0	3,753	0.00%
2019/09/12	7	16.06	5	16.18	15.95	2	3,731	0.05%
2019/09/10	4	15.65	6	15.35	15.35	-2	3,515	-0.06%
2019/09/06	0	0.00	5	15.85	15.75	-5	3,502	-0.14%
2019/09/05	8	15.82	3	16.00	15.75	5	3,567	0.14%
2019/09/04	12	15.96	24	15.96	15.90	-12	3,516	-0.34%
2019/09/03	3	15.75	6	15.80	15.70	-3	3,401	-0.09%
2019/08/30	29	15.87	17	15.76	15.70	12	3,278	0.37%
2019/08/29	6	15.41	5	15.35	15.25	1	3,101	0.03%
2019/08/28	1	15.30	1	15.35	15.30	0	3,071	0.00%
2019/08/27	3	15.57	2	15.75	15.60	1	3,023	0.03%
2019/08/26	9	15.41	9	15.70	15.60	0	2,977	0.00%
2019/08/23	10	15.59	10	15.61	15.55	0	2,875	0.00%
2019/08/22	55	16.26	68	16.19	15.90	-13	2,778	-0.47%
2019/08/21	2	15.85	57	15.82	15.85	-55	2,167	-2.54%
2019/08/20	32	14.50	21	14.58	14.45	11	1,913	0.57%
2019/08/15	40	14.33	0	0.00	14.00	40	1,731	2.31%
2019/08/14	3	14.10	0	0.00	13.85	3	1,672	0.18%
2019/08/13	2	14.90	1	14.75	14.90	1	1,569	0.06%
2019/07/26	1	14.30	0	0.00	14.20	1	1,817	0.06%
2019/07/25	3	15.12	14	15.11	14.90	-11	1,762	-0.62%
2019/07/24	20	14.86	0	0.00	14.90	20	1,715	1.17%
2019/07/08	2	15.60	0	0.00	15.50	2	2,865	0.07%
2019/07/04	2	15.80	0	0.00	15.70	2	2,984	0.07%
2019/06/13	1	14.75	2	14.78	14.90	-1	3,134	-0.03%
2019/05/16	5	13.55	0	0.00	13.55	5	2,798	0.18%
2019/05/13	0	0.00	2	14.20	13.90	-2	2,707	-0.07%
2019/05/10	12	14.78	12	14.75	14.40	0	2,665	0.00%
2019/04/30	16	14.30	16	14.20	14.35	0	2,350	0.00%
2019/04/24	1	14.45	20	14.05	14.10	-19	2,216	-0.86%
2019/04/23	5	14.40	1	15.00	14.45	4	2,161	0.19%
2019/04/22	11	16.28	2	15.90	15.95	9	2,000	0.45%
2019/04/19	3	16.33	0	0.00	16.20	3	1,943	0.15%
2019/04/17	0	0.00	2	15.00	14.90	-2	1,679	-0.12%
2019/04/16	0	0.00	1	14.60	14.90	-1	1,600	-0.06%
2019/04/15	26	14.58	14	14.86	15.10	12	1,442	0.83%
2019/04/12	15	13.42	3	13.80	14.15	12	1,168	1.03%
2019/03/18	0	0.00	10	10.60	10.05	-10	217	-4.60%
2019/03/04	0	0.00	1.3	9.52	9.53	-1.3	167	-0.79%
2019/02/21	10	9.64	0	0.00	9.59	10	171	5.83%
2019/01/16	1	9.70	0	0.00	9.93	1	147	0.68%
2018/12/27	0	0.00	22	8.87	9.04	-22	156	-14.07%
2018/11/27	0	0.00	2	9.97	9.98	-2	221	-0.90%
2018/11/26	0	0.00	1	9.98	9.98	-1	223	-0.45%
2018/10/15	2	8.70	0	0.00	8.90	2	356	0.56%
2018/10/04	2	10.20	2	9.98	9.93	0	363	0.00%
2018/09/19	0.2	9.89	0	0.00	9.80	0.2	440	0.05%
2018/08/29	0	0.00	1	10.05	10.15	-1	500	-0.20%
2018/08/01	0	0.00	8	10.95	11.00	-8	608	-1.31%
2018/07/02	8	10.85	0	0.00	10.70	8	728	1.10%
2018/06/14	0	0.00	0.1	11.20	11.25	-0.1	774	-0.01%
2018/06/12	0	0.00	9.3	11.45	11.45	-9.3	763	-1.22%
2018/06/05	0	0.00	1	11.75	11.55	-1	723	-0.14%
2018/06/01	0	0.00	3	11.45	11.60	-3	708	-0.42%
2018/05/22	1	10.95	1	10.95	10.90	0	684	0.00%
2018/05/15	3	10.40	0	0.00	10.40	3	684	0.44%
2018/05/14	0	0.00	0.2	10.40	10.40	-0.2	709	-0.03%
2018/05/08	1	10.50	0	0.00	10.40	1	728	0.14%
2018/04/27	1	10.35	0	0.00	10.35	1	832	0.12%
2018/04/16	1	11.55	0	0.00	11.45	1	935	0.11%
2018/04/11	0	0.00	72	11.85	11.65	-72	869	-8.28%
2018/04/10	72	11.90	0	0.00	11.90	72	828	8.69%
2018/03/26	0	0.00	20	10.88	10.90	-20	1,277	-1.57%
2018/03/22	20	11.48	0	0.00	11.25	20	1,290	1.55%
2018/02/27	0	0.00	1	10.95	11.00	-1	2,179	-0.05%
2018/02/12	0	0.00	3	10.45	10.35	-3	2,248	-0.13%
2018/02/09	0	0.00	2	10.25	10.35	-2	2,276	-0.09%
2018/02/06	0	0.00	23	11.18	10.80	-23	2,334	-0.99%
2018/02/01	5	12.20	0	0.00	12.15	5	2,325	0.22%
2018/01/30	0	0.00	1	12.25	12.25	-1	2,326	-0.04%
2018/01/29	1	12.50	0	0.00	12.45	1	2,310	0.04%
2018/01/18	5	12.40	0	0.00	12.30	5	2,209	0.23%
2018/01/16	7	12.27	0	0.00	12.25	7	2,179	0.32%
2018/01/15	11	12.38	0	0.00	12.35	11	2,210	0.50%
2018/01/09	0	0.00	2	12.40	12.45	-2	2,231	-0.09%
2018/01/04	0	0.00	1	12.45	12.50	-1	2,207	-0.05%
2018/01/03	8	12.73	3	13.28	12.65	5	2,193	0.23%
2018/01/02	0	0.00	1	12.55	12.55	-1	2,142	-0.05%