廣運 (6125)-凱基-中山券商分點個股進出

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
83.9
漲跌
▼0.5
漲幅
-0.59%
成交量
712張
產業
上櫃光電類股
475人加入追蹤

立即追蹤
本地時間:14:30

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

廣運 (6125)籌碼相關－凱基-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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
2024/11/21	1	84.00	1	84.00	83.90	0	3,873	0.00%
2024/11/20	2	83.80	2	84.90	84.40	0	4,154	0.00%
2024/11/19	3	83.90	2	81.90	84.90	1	4,316	0.02%
2024/11/18	1	82.20	1	79.90	79.40	0	4,629	0.00%
2024/11/15	2	82.70	2	81.90	81.90	0	4,908	0.00%
2024/11/14	1	84.30	1	85.30	83.10	0	4,993	0.00%
2024/11/13	1	84.40	2	85.05	85.00	-1	5,015	-0.02%
2024/11/12	4	85.18	2	83.90	83.90	2	5,151	0.04%
2024/11/11	2	88.15	0	0.00	87.90	2	5,174	0.04%
2024/11/08	1	89.90	2	90.10	89.10	-1	5,266	-0.02%
2024/11/06	0	0.00	1	89.40	88.80	-1	5,573	-0.02%
2024/11/05	2	88.85	1	89.20	88.60	1	5,679	0.02%
2024/10/30	6	88.72	1	88.80	88.50	5	6,097	0.08%
2024/10/29	5	89.36	1	89.00	88.90	4	6,303	0.06%
2024/10/28	2	90.60	0	0.00	90.10	2	6,511	0.03%
2024/10/25	0	0.00	1	92.60	92.10	-1	6,705	-0.01%
2024/10/24	3	93.77	0	0.00	92.50	3	6,920	0.04%
2024/10/23	1	94.90	0	0.00	94.70	1	7,004	0.01%
2024/10/22	1	95.50	4	95.10	95.30	-3	7,182	-0.04%
2024/10/21	1	95.70	7	96.14	95.50	-6	7,694	-0.08%
2024/10/18	1	94.70	5	96.50	93.20	-4	7,894	-0.05%
2024/10/17	12	95.61	12	96.32	94.60	0	8,285	0.00%
2024/10/16	3	92.30	1	93.10	92.50	2	8,491	0.02%
2024/10/15	5	89.62	4	89.65	90.80	1	8,474	0.01%
2024/10/14	1	88.40	0	0.00	87.50	1	8,532	0.01%
2024/10/11	3	87.50	3	88.10	87.70	0	8,585	0.00%
2024/10/09	1	87.70	0	0.00	87.50	1	8,736	0.01%
2024/10/08	3	89.63	1	89.80	90.10	2	8,752	0.02%
2024/10/04	2	90.10	2	89.30	90.00	0	8,896	0.00%
2024/09/30	1	92.70	0	0.00	91.00	1	9,235	0.01%
2024/09/27	2	94.50	1	92.60	92.50	1	9,311	0.01%
2024/09/26	11	94.71	4	95.80	94.00	7	9,381	0.07%
2024/09/25	3	93.13	4	93.85	93.90	-1	9,410	-0.01%
2024/09/24	7	93.29	5	91.72	91.20	2	9,712	0.02%
2024/09/23	6	93.27	12	93.78	92.70	-6	9,715	-0.06%
2024/09/20	8	95.90	8	96.23	92.30	0	9,820	0.00%
2024/09/19	5	92.48	5	92.42	93.60	0	9,697	0.00%
2024/09/18	1	90.40	1	90.60	89.40	0	9,709	0.00%
2024/09/16	1	90.70	1	91.40	90.40	0	9,845	0.00%
2024/09/13	7	90.66	7	90.69	91.00	0	10,038	0.00%
2024/09/12	2	89.50	2	90.30	90.60	0	10,164	0.00%
2024/09/11	1	85.50	2	87.90	88.50	-1	10,244	-0.01%
2024/09/10	1.1	83.89	1.1	85.32	84.90	0	10,289	0.00%
2024/09/09	0.1	88.10	0	0.00	89.40	0.1	10,357	0.00%
2024/09/06	0	0.00	1	89.80	89.60	-1	10,724	-0.01%
2024/09/05	2	91.85	2	91.75	90.10	0	11,124	0.00%
2024/09/04	1	86.80	1	90.10	90.50	0	11,580	0.00%
2024/09/03	1	94.90	1	94.10	93.00	0	11,848	0.00%
2024/09/02	3	96.40	3	97.00	95.20	0	12,498	0.00%
2024/08/30	3.3	96.59	1	97.50	95.20	2.3	13,419	0.02%
2024/08/29	3	97.70	2	96.65	96.60	1	15,530	0.01%
2024/08/28	1	98.40	1	99.20	97.50	0	15,591	0.00%
2024/08/27	3	98.63	7	98.61	99.00	-4	15,979	-0.03%
2024/08/26	4.4	97.63	3	97.87	96.50	1.4	16,738	0.01%
2024/08/23	5	98.72	7	98.41	99.50	-2	18,060	-0.01%
2024/08/22	16.8	100.07	6	100.70	97.10	10.8	18,628	0.06%
2024/08/21	7	99.60	7	99.66	99.80	0	19,505	0.00%
2024/08/20	14	99.89	18	100.31	98.70	-4	20,233	-0.02%
2024/08/19	17	97.99	14	96.96	97.10	3	21,281	0.01%
2024/08/16	0	0.00	6	92.72	92.70	-6	22,293	-0.03%
2024/08/15	11	90.85	3	91.03	91.30	8	23,413	0.03%
2024/08/14	4	91.03	1	94.00	90.80	3	24,552	0.01%
2024/08/13	4	91.98	1	92.60	92.20	3	24,582	0.01%
2024/08/12	4	93.00	4	94.68	92.10	0	24,787	0.00%
2024/08/09	12.1	92.87	14.2	93.17	92.20	-2.2	25,041	-0.01%
2024/08/08	7	89.43	7	89.91	89.20	0	25,330	0.00%
2024/08/07	8	86.18	8	88.58	89.90	0	25,696	0.00%
2024/08/06	4.3	81.17	2	84.10	81.80	2.3	25,812	0.01%
2024/08/05	4.2	89.57	0.1	89.50	89.40	4.2	25,732	0.02%
2024/08/02	4.1	100.36	0.2	102.00	99.30	3.9	25,760	0.02%
2024/08/01	2	103.25	7.4	103.55	106.00	-5.4	25,934	-0.02%
2024/07/31	4.3	100.56	8	100.18	99.10	-3.7	26,006	-0.01%
2024/07/30	5	96.56	2	96.65	97.90	3	26,162	0.01%
2024/07/29	4.2	97.00	3	92.60	91.50	1.2	26,179	0.00%
2024/07/26	5.1	100.52	2	100.50	99.80	3.1	26,515	0.01%
2024/07/22	8.1	111.08	18	111.03	107.00	-9.9	27,503	-0.04%
2024/07/19	10	110.35	15	110.00	108.50	-5	27,708	-0.02%
2024/07/18	5	107.80	13	110.73	112.00	-8	28,966	-0.03%
2024/07/17	6	106.08	29	107.76	109.00	-23	29,006	-0.08%
2024/07/16	3.2	99.57	6	100.00	99.20	-2.8	29,233	-0.01%
2024/07/15	6	99.75	1	98.50	98.50	5	29,766	0.02%
2024/07/12	2	101.00	0	0.00	100.50	2	30,050	0.01%
2024/07/11	8	103.19	1	103.00	103.00	7	30,438	0.02%
2024/07/10	5	106.30	1	108.00	107.00	4	30,393	0.01%
2024/07/09	3	107.33	0	0.00	105.50	3	30,433	0.01%
2024/07/08	2	111.00	5	108.60	107.50	-3	30,488	-0.01%
2024/07/05	1	107.50	12	109.50	110.00	-11	30,481	-0.04%
2024/07/04	16	112.41	3	109.83	110.00	13	30,457	0.04%
2024/07/03	5	108.80	26	108.10	108.00	-21	30,428	-0.07%
2024/07/02	2	111.00	3	109.00	108.50	-1	30,628	0.00%
2024/07/01	9.1	110.60	2	110.00	108.50	7.1	30,611	0.02%
2024/06/28	15	110.17	17	110.12	110.00	-2	30,602	-0.01%
2024/06/27	6	105.42	0.1	106.00	104.00	5.9	30,317	0.02%
2024/06/26	23	107.54	4	108.38	106.50	19	30,530	0.06%
2024/06/25	4	105.25	27	102.61	105.50	-23	30,523	-0.08%
2024/06/24	11	107.73	3	107.00	106.50	8	30,675	0.03%
2024/06/21	4	109.38	3	110.17	111.50	1	31,504	0.00%
2024/06/20	6	109.17	2	110.25	110.50	4	32,345	0.01%
2024/06/19	7	106.93	30	105.53	105.50	-23	32,249	-0.07%
2024/06/18	8	112.38	11	113.05	109.00	-3	32,239	-0.01%
2024/06/17	6	111.33	37	111.76	110.50	-31	32,218	-0.10%
2024/06/14	23	112.96	8	112.00	111.50	15	32,275	0.05%
2024/06/13	45	116.50	52	113.71	111.50	-7	32,331	-0.02%
2024/06/12	74	110.92	53	110.19	114.50	21	32,184	0.07%
2024/06/11	16	108.34	11	108.50	108.50	5	32,046	0.02%
2024/06/07	13	114.23	15	113.53	115.50	-2	32,142	-0.01%
2024/06/06	14.3	118.98	72.3	115.28	114.50	-58	32,313	-0.18%
2024/06/05	44	121.76	22	121.34	118.00	22	32,095	0.07%
2024/06/04	93.4	130.54	195.1	127.94	121.50	-101.7	31,889	-0.32%	大賣/鉅額交易
2024/06/03	0	0.00	3.5	134.50	134.50	-3.5	30,475	-0.01%
2024/05/31	0	0.00	20	122.15	122.50	-20	31,404	-0.06%
2024/05/30	28.3	112.59	190.2	112.75	111.50	-162	31,367	-0.52%	大賣/鉅額交易
2024/05/29	56.1	125.27	61.2	120.36	117.00	-5.1	31,281	-0.02%
2024/05/28	75.2	118.63	82	119.86	123.50	-6.8	31,172	-0.02%
2024/05/27	50.4	124.91	43.1	125.88	124.00	7.3	31,159	0.02%
2024/05/24	290.1	115.41	102	114.11	119.00	188.1	31,040	0.61%	大買/大賣/鉅額交易
2024/05/23	141.3	109.21	89.2	111.42	114.00	52.1	30,561	0.17%	大買/
2024/05/22	83.1	106.90	64	105.69	104.00	19.1	29,397	0.06%
2024/05/21	69.5	99.55	45	102.38	105.00	24.5	28,344	0.09%
2024/05/20	72	95.52	40.1	98.56	95.80	31.9	27,511	0.12%
2024/05/17	44	91.13	24	92.13	92.00	20	26,564	0.08%
2024/05/16	24	91.50	16	92.56	90.70	8	26,981	0.03%
2024/05/15	17	92.50	30	93.00	90.80	-13	27,304	-0.05%
2024/05/14	8.1	91.50	21	92.64	93.00	-12.9	27,389	-0.05%
2024/05/13	25	91.08	33	91.51	91.00	-8	27,000	-0.03%
2024/05/10	24.1	86.12	99	84.42	87.60	-74.9	26,666	-0.28%
2024/05/09	8.2	86.72	14.1	86.16	85.30	-5.9	26,496	-0.02%
2024/05/08	3	87.37	3.1	87.53	87.10	-0.1	26,371	0.00%
2024/05/07	16.5	87.20	5.1	87.40	87.50	11.4	26,431	0.04%
2024/05/06	6	90.90	11.2	90.54	89.70	-5.2	26,141	-0.02%
2024/05/03	12.1	92.58	11.2	91.40	89.50	1	25,882	0.00%
2024/05/02	17.1	91.36	14	91.11	90.40	3.1	25,535	0.01%
2024/04/30	56.1	92.22	36.2	92.35	91.70	19.9	25,338	0.08%
2024/04/29	30.3	92.96	18	93.06	90.00	12.3	24,846	0.05%
2024/04/26	36	92.10	24	92.31	91.70	12	24,454	0.05%
2024/04/25	24	90.80	26	90.79	90.50	-2	23,795	-0.01%
2024/04/24	114.2	92.36	59.4	91.93	90.20	54.8	23,062	0.24%	大買/
2024/04/23	58	87.10	41	86.90	87.40	17	21,598	0.08%
2024/04/22	97	87.55	102	84.71	80.60	-5	21,112	-0.02%	大賣/
2024/04/19	41	85.23	37.3	86.64	87.30	3.7	20,636	0.02%
2024/04/18	28	85.04	6	84.57	84.20	22	20,040	0.11%
2024/04/17	49	83.39	23	84.24	85.00	26	19,670	0.13%
2024/04/16	4	75.88	6	75.68	77.30	-2	19,260	-0.01%
2024/04/15	3	78.43	0	0.00	78.20	3	19,208	0.02%
2024/04/12	11	80.40	7	80.16	80.00	4	19,133	0.02%
2024/04/11	22	81.03	18	81.04	81.00	4	19,030	0.02%
2024/04/10	18	83.01	14	83.99	82.40	4	19,007	0.02%
2024/04/09	15	84.07	15	83.66	84.50	0	18,905	0.00%
2024/04/08	8	82.59	16	84.73	84.00	-8	18,859	-0.04%
2024/04/03	7	81.07	4	81.85	81.20	3	19,123	0.02%
2024/04/02	10	81.31	124	81.29	80.80	-114	19,179	-0.59%	大賣/鉅額交易
2024/04/01	0	0.00	11	83.64	83.00	-11	19,042	-0.06%
2024/03/29	51	84.21	38	83.02	82.80	13	18,968	0.07%
2024/03/28	3	84.87	2	84.60	84.50	1	18,697	0.01%
2024/03/27	18	85.27	7	85.49	84.00	11	18,565	0.06%
2024/03/26	37.5	88.63	14	89.19	82.70	23.5	18,330	0.13%
2024/03/25	112	86.60	49.8	86.77	88.40	62.2	17,386	0.36%	大買/
2024/03/22	5	78.78	3	80.10	80.40	2	16,422	0.01%
2024/03/21	6	79.83	4	80.28	79.00	2	16,345	0.01%
2024/03/20	0	0.00	21	79.60	78.60	-21	16,230	-0.13%
2024/03/19	9	79.76	0	0.00	78.90	9	16,135	0.06%
2024/03/18	7	80.99	1	81.50	81.50	6	16,027	0.04%
2024/03/15	12	79.10	37	80.08	80.00	-25	15,920	-0.16%
2024/03/14	5	78.90	9	78.67	78.90	-4	15,772	-0.03%
2024/03/13	61	83.06	228	82.01	81.70	-167	15,553	-1.07%	大賣/鉅額交易
2024/03/12	29	81.90	34	82.49	83.70	-5	15,019	-0.03%
2024/03/11	42	81.30	12	81.42	79.30	30	14,608	0.21%
2024/03/08	169	79.70	26	86.50	77.80	143	14,227	1.01%	大買/鉅額交易
2024/03/07	94	89.51	8	89.59	86.10	86	13,955	0.62%
2024/03/06	24	91.89	151.3	92.10	91.50	-127.3	13,398	-0.95%	大賣/鉅額交易
2024/03/05	25.1	86.99	36	87.64	87.50	-10.9	12,482	-0.09%
2024/03/04	24.2	89.22	44	89.26	87.60	-19.8	12,213	-0.16%
2024/03/01	113.1	88.91	102	87.76	86.70	11.1	11,521	0.10%	大買/大賣/
2024/02/29	28	81.92	28.2	81.89	85.20	-0.2	10,326	0.00%
2024/02/27	44	82.32	41	78.51	77.50	3	9,867	0.03%
2024/02/26	14	78.98	27.9	79.96	81.10	-13.9	9,308	-0.15%
2024/02/23	16	75.27	3	77.67	73.80	13	9,099	0.14%
2024/02/22	32	76.79	1	76.50	76.50	31	9,437	0.33%
2024/02/21	13	74.95	53	75.87	77.40	-40	9,754	-0.41%
2024/02/20	35	74.07	15	73.68	74.70	20	9,647	0.21%
2024/02/19	13	74.77	15.1	74.50	74.70	-2.1	9,466	-0.02%
2024/02/16	48.1	69.51	16.3	68.35	70.80	31.8	8,888	0.36%
2024/02/15	8	64.05	33	64.95	66.20	-25	8,301	-0.30%
2024/02/05	5	61.64	8	61.80	62.00	-3	7,877	-0.04%
2024/02/02	12	62.48	16	62.83	62.90	-4	7,844	-0.05%
2024/02/01	5	61.34	3	61.80	61.50	2	7,767	0.03%
2024/01/31	5	60.90	2	61.15	60.70	3	7,737	0.04%
2024/01/30	7	61.71	26	61.28	60.90	-19	7,706	-0.25%
2024/01/29	2	58.10	4	58.83	59.50	-2	7,557	-0.03%
2024/01/26	6	58.80	1	58.60	58.30	5	7,559	0.07%
2024/01/25	10	59.76	0	0.00	59.30	10	7,566	0.13%
2024/01/24	16	60.86	14	61.26	60.40	2	7,576	0.03%
2024/01/23	15	61.24	2	61.35	60.80	13	7,604	0.17%
2024/01/22	13	61.96	14	62.20	62.40	-1	7,548	-0.01%
2024/01/19	3	59.27	12	60.41	60.60	-9	7,405	-0.12%
2024/01/17	14	59.86	15	60.49	58.60	-1	7,378	-0.01%
2024/01/16	3	60.30	1	60.10	60.20	2	7,338	0.03%
2024/01/15	15	60.42	9	61.32	60.00	6	7,324	0.08%
2024/01/12	9	58.54	1	59.00	58.00	8	7,197	0.11%
2024/01/11	0	0.00	9	59.54	59.20	-9	7,209	-0.12%
2024/01/10	1	58.00	3	57.77	58.00	-2	7,240	-0.03%
2024/01/09	8	57.11	4	57.80	56.50	4	7,254	0.06%
2024/01/08	4	59.30	0	0.00	58.50	4	7,235	0.06%
2024/01/05	4	60.53	3	60.67	59.80	1	7,249	0.01%
2024/01/04	6	60.72	7	60.66	60.70	-1	7,255	-0.01%
2024/01/03	7	62.61	5	62.90	62.20	2	7,304	0.03%
2024/01/02	5.3	62.94	14	62.37	63.70	-8.7	7,283	-0.12%
2023/12/29	52	64.47	58	63.49	63.00	-6	7,191	-0.08%
2023/12/28	55	59.34	31	60.15	60.80	24	6,667	0.36%
2023/12/27	3	56.70	1	57.10	57.10	2	6,550	0.03%
2023/12/26	1	56.70	1	57.00	57.10	0	6,642	0.00%
2023/12/25	11	56.23	0	0.00	56.60	11	6,791	0.16%
2023/12/22	1	56.60	1	57.40	56.90	0	6,801	0.00%
2023/12/21	4	56.95	1	56.70	56.80	3	6,822	0.04%
2023/12/19	2	56.70	1	56.60	56.60	1	6,915	0.01%
2023/12/18	12	57.28	1	57.20	57.00	11	6,970	0.16%
2023/12/15	7	58.39	0	0.00	58.20	7	6,999	0.10%
2023/12/14	3	59.07	2	59.40	58.60	1	7,037	0.01%
2023/12/13	8	58.84	0	0.00	58.90	8	7,051	0.11%
2023/12/12	11	60.55	0	0.00	59.60	11	7,055	0.16%
2023/12/11	3	61.37	12	60.96	61.30	-9	7,083	-0.13%
2023/12/08	1	63.40	4	63.38	62.80	-3	7,100	-0.04%
2023/12/07	3	63.80	3	63.43	63.30	0	7,440	0.00%
2023/12/06	2	64.00	4	63.95	64.00	-2	7,583	-0.03%
2023/12/05	2	63.25	12	63.21	63.00	-10	7,588	-0.13%
2023/12/04	25	66.46	34	65.99	64.90	-9	7,571	-0.12%
2023/12/01	3	63.07	6.1	63.70	64.00	-3.1	7,145	-0.04%
2023/11/30	3	62.20	2	62.60	62.90	1	7,028	0.01%
2023/11/29	1	62.70	0	0.00	61.90	1	7,005	0.01%
2023/11/28	2.2	61.90	3.6	61.99	62.00	-1.4	7,004	-0.02%
2023/11/27	3	61.50	1.1	63.07	61.50	1.9	7,156	0.03%
2023/11/24	7.2	63.09	12	63.10	63.30	-4.8	7,123	-0.07%
2023/11/23	25	62.60	31	62.36	62.20	-6	6,995	-0.09%
2023/11/22	12	60.08	26	60.17	59.60	-14	6,820	-0.21%
2023/11/21	49	62.76	31	62.22	62.00	18	6,825	0.26%
2023/11/20	33	58.28	40	59.60	61.30	-7	6,627	-0.11%
2023/11/17	18.4	54.09	20	53.30	55.80	-1.6	6,516	-0.02%
2023/11/16	9	49.49	1	50.80	50.80	8	7,145	0.11%
2023/11/15	1	50.20	0	0.00	50.20	1	7,392	0.01%
2023/11/14	2	50.65	1	50.70	50.60	1	7,693	0.01%
2023/11/13	1	51.30	0	0.00	51.00	1	8,074	0.01%
2023/11/10	0	0.00	1	51.30	50.70	-1	8,244	-0.01%
2023/11/09	16	50.24	6.1	50.23	49.85	9.9	8,532	0.12%
2023/11/08	1	53.60	5	53.42	53.30	-4	8,840	-0.05%
2023/11/07	16	53.12	3	53.57	52.70	13	9,108	0.14%
2023/11/06	2	53.40	14	53.19	53.30	-12	9,330	-0.13%
2023/11/03	2	52.50	1	53.10	52.50	1	9,567	0.01%
2023/11/02	7	52.63	3	52.83	52.80	4	9,825	0.04%
2023/11/01	5	51.40	5	50.80	51.10	0	10,308	0.00%
2023/10/31	4	51.77	2	51.40	49.85	2	10,723	0.02%
2023/10/30	1	53.50	0	0.00	52.60	1	11,077	0.01%
2023/10/27	1	53.30	2	53.05	52.90	-1	11,407	-0.01%
2023/10/26	2	54.30	0	0.00	53.00	2	11,875	0.02%
2023/10/25	1	56.60	2	56.45	55.90	-1	12,230	-0.01%
2023/10/23	1	54.60	0	0.00	54.60	1	13,559	0.01%
2023/10/20	1	55.00	1	55.40	54.60	0	14,195	0.00%
2023/10/19	4	55.45	3	55.53	55.70	1	14,951	0.01%
2023/10/18	1	56.20	1	55.40	55.00	0	14,986	0.00%
2023/10/16	0	58.30	0	0.00	58.40	0	14,955	0.00%
2023/10/13	2	59.95	0	0.00	59.10	2	14,941	0.01%
2023/10/11	11.1	61.02	6	60.37	59.50	5.1	14,940	0.03%
2023/10/06	2	64.00	0	0.00	63.90	2	14,856	0.01%
2023/10/05	4	64.43	13	63.87	63.70	-9	14,871	-0.06%
2023/10/04	3	63.07	1	63.20	63.20	2	14,861	0.01%
2023/10/03	11.1	63.31	24	63.49	62.60	-12.9	14,915	-0.09%
2023/10/02	29	65.46	19	65.64	64.80	10	15,031	0.07%
2023/09/28	32	63.84	12	63.87	64.20	20	15,080	0.13%
2023/09/27	6.1	61.88	3	61.60	62.00	3.1	15,038	0.02%
2023/09/26	1	61.00	4	61.85	61.00	-3	15,200	-0.02%
2023/09/25	3	62.17	4	62.60	61.90	-1	15,227	-0.01%
2023/09/22	5	60.74	3	60.00	61.40	2	15,349	0.01%
2023/09/21	5	59.82	0	0.00	59.50	5	15,359	0.03%
2023/09/20	7	61.17	3	61.30	60.50	4	15,458	0.03%
2023/09/19	4	60.48	1	60.60	60.70	3	15,624	0.02%
2023/09/18	10	62.03	1.1	62.31	61.80	8.9	16,630	0.05%
2023/09/15	1.1	63.88	1	64.10	63.40	0	17,029	0.00%
2023/09/14	12	63.77	18	63.58	63.10	-6	17,006	-0.04%
2023/09/13	5	62.58	4.2	62.32	62.70	0.8	16,985	0.00%
2023/09/12	11.3	61.99	6.2	61.60	61.50	5	17,199	0.03%
2023/09/11	18.3	68.17	1	68.80	68.00	17.3	17,018	0.10%
2023/09/08	15	76.57	16	76.56	75.50	-1	17,221	-0.01%
2023/09/07	10	78.26	9.3	78.84	78.20	0.7	17,673	0.00%
2023/09/06	4.1	78.56	9	79.28	78.90	-4.9	17,953	-0.03%
2023/09/05	14	78.57	22	78.25	77.50	-8	18,626	-0.04%
2023/09/04	13	77.85	6	78.12	77.00	7	19,046	0.04%
2023/09/01	30	79.11	10	79.07	78.90	20	19,801	0.10%
2023/08/31	9	78.64	4	78.80	80.90	5	20,581	0.02%
2023/08/30	5	78.14	4	77.40	77.20	1	20,991	0.00%
2023/08/29	1	76.30	2	76.80	76.70	-1	21,199	0.00%
2023/08/28	8	77.72	22	77.61	75.40	-14	21,261	-0.07%
2023/08/25	23	80.26	22	80.33	80.60	1	21,124	0.00%
2023/08/24	20.1	84.21	50	82.21	80.90	-29.9	21,174	-0.14%
2023/08/23	45	82.04	49	82.11	81.50	-4	21,170	-0.02%
2023/08/22	66.1	84.43	20	84.66	84.00	46.1	20,851	0.22%
2023/08/21	21	78.88	12	78.37	79.50	9	20,219	0.04%
2023/08/18	15	73.55	38	73.79	72.30	-23	19,950	-0.12%
2023/08/17	24	74.43	21.1	74.08	75.70	3	19,720	0.01%
2023/08/16	5	70.90	5	72.30	72.50	0	19,390	0.00%
2023/08/15	23	72.16	45	72.19	71.80	-22	19,275	-0.11%
2023/08/14	16	71.21	10	71.97	71.30	6	18,967	0.03%
2023/08/11	39	70.24	10	70.15	69.80	29	18,584	0.16%
2023/08/10	12	68.06	16.1	68.22	67.00	-4.1	18,311	-0.02%
2023/08/09	10	71.69	16	71.67	70.60	-6	18,094	-0.03%
2023/08/08	16	70.34	102	70.80	69.90	-86	17,853	-0.48%	大賣/
2023/08/07	22.1	71.92	22	71.28	72.40	0.1	17,630	0.00%
2023/08/04	22	69.54	49	69.03	68.30	-27	17,160	-0.16%
2023/08/02	2	74.35	7	71.84	69.30	-5	16,808	-0.03%
2023/08/01	21.1	77.90	15.6	77.79	76.90	5.5	16,673	0.03%
2023/07/31	13	81.28	23.5	79.06	77.50	-10.5	16,440	-0.06%
2023/07/28	10	83.73	7	83.90	83.30	3	15,957	0.02%
2023/07/27	24	88.40	18	87.89	84.10	6	15,570	0.04%
2023/07/26	14	90.76	13	91.19	86.30	1	14,726	0.01%
2023/07/25	23	100.55	12.1	100.62	95.80	11	14,249	0.08%
2023/07/24	14.1	100.72	19	102.75	103.50	-4.9	13,605	-0.04%
2023/07/21	3	95.30	2	93.20	96.40	1	12,825	0.01%
2023/07/20	1	89.70	15.3	84.87	89.70	-14.3	12,819	-0.11%
2023/07/18	1	79.80	0	0.00	81.00	1	12,836	0.01%
2023/07/17	1	83.00	3	81.73	83.40	-2	12,885	-0.02%
2023/07/14	0	0.00	8	79.10	79.90	-8	12,994	-0.06%
2023/07/13	1	76.40	5.3	79.90	77.00	-4.3	13,038	-0.03%
2023/07/12	1.1	78.84	2	78.10	76.40	-0.9	13,087	-0.01%
2023/07/11	8	80.00	0.4	78.67	78.40	7.6	13,119	0.06%
2023/07/10	0	0.00	7	78.96	76.50	-7	13,250	-0.05%
2023/07/07	10	84.66	4	84.75	83.00	6	13,183	0.05%
2023/07/06	31	84.48	11.2	84.04	87.50	19.8	13,073	0.15%
2023/07/05	15	80.01	5.2	80.73	81.30	9.9	13,003	0.08%
2023/07/04	31.8	80.53	6.1	80.62	81.80	25.7	13,031	0.20%
2023/07/03	17	73.86	3	73.57	75.60	14	12,877	0.11%
2023/06/30	12	65.90	17	65.31	68.80	-5	12,849	-0.04%
2023/06/29	3.3	63.72	0	0.00	62.60	3.3	12,815	0.03%
2023/06/28	30.1	61.29	6	61.02	62.10	24.1	12,731	0.19%
2023/06/27	12.1	60.95	65.6	59.45	58.80	-53.5	12,580	-0.43%
2023/06/26	23.1	65.51	14.6	65.31	65.30	8.6	12,367	0.07%
2023/06/21	15	62.87	6.3	63.11	63.50	8.7	11,328	0.08%
2023/06/20	0	0.00	2	57.80	57.80	-2	10,914	-0.02%
2023/06/19	6	52.60	4	52.60	52.60	2	10,973	0.02%
2023/06/16	18.1	46.75	9	47.58	47.85	9.1	10,939	0.08%
2023/06/15	10	45.95	12.1	45.85	46.05	-2.1	10,667	-0.02%
2023/06/14	23.1	46.39	4.1	45.95	46.00	18.9	10,499	0.18%
2023/06/13	25	45.46	27.3	44.32	45.30	-2.3	10,174	-0.02%
2023/06/12	4.3	43.51	79.3	43.06	42.75	-74.9	9,884	-0.76%
2023/06/09	23.2	44.18	7	44.18	44.70	16.2	9,545	0.17%
2023/06/08	8	42.94	22.3	42.70	42.30	-14.3	8,808	-0.16%
2023/06/07	67	43.34	27	42.24	42.20	40	8,347	0.48%
2023/06/06	18.2	40.59	11	40.34	41.60	7.1	7,586	0.09%
2023/06/05	29.1	40.34	4.1	41.29	41.50	25	6,726	0.37%
2023/06/02	12	37.18	17	37.67	37.75	-5	6,135	-0.08%
2023/06/01	7.2	33.77	4.1	33.62	34.35	3.1	5,841	0.05%
2023/05/31	20	35.00	0	35.20	34.50	20	5,684	0.35%
2023/05/30	22.1	34.83	7.1	34.77	34.60	15	5,527	0.27%
2023/05/29	9	33.76	13.1	34.18	35.10	-4.1	5,297	-0.08%
2023/05/26	4.2	32.97	3	33.08	32.05	1.2	4,943	0.02%
2023/05/25	0	0.00	1.1	32.58	32.65	-1.1	4,861	-0.02%
2023/05/24	0	0.00	1	30.95	31.35	-1	4,635	-0.02%
2023/05/23	0	0.00	11	31.09	30.95	-11	4,611	-0.24%
2023/05/22	1	30.20	0.3	30.60	30.10	0.7	4,612	0.02%
2023/05/19	0	0.00	3	29.93	29.50	-3	4,557	-0.07%
2023/05/16	11	28.75	10	28.85	28.70	1	4,410	0.02%
2023/05/15	0	0.00	0	28.30	28.25	0	4,382	0.00%
2023/05/11	0	28.35	0	0.00	28.30	0	4,428	0.00%
2023/05/10	0.4	29.15	0	0.00	29.20	0.4	4,405	0.01%
2023/05/09	4.7	28.92	0	0.00	28.65	4.7	4,363	0.11%
2023/05/08	3.4	30.01	3	30.10	29.35	0.4	4,261	0.01%
2023/05/05	3.5	32.69	0	0.00	32.60	3.5	3,986	0.09%
2023/05/04	0	0.00	30	31.80	31.85	-30	3,887	-0.77%
2023/05/03	0	0.00	3	31.63	31.50	-3	3,882	-0.08%
2023/05/02	1	31.85	4	32.00	31.75	-3	3,932	-0.08%
2023/04/28	0	0.00	5	31.65	31.70	-5	3,923	-0.13%
2023/04/26	1	30.90	0	0.00	30.90	1	3,868	0.03%
2023/04/25	10	31.15	0	0.00	30.90	10	3,856	0.26%
2023/04/21	33	31.49	0	0.00	31.35	33	3,767	0.88%
2023/04/20	2.3	31.77	0	0.00	31.10	2.3	3,674	0.06%
2023/04/18	0	0.00	1	31.25	31.50	-1	3,436	-0.03%
2023/04/17	2	31.75	0	0.00	31.50	2	3,365	0.06%
2023/04/14	0	0.00	30	31.01	31.20	-30	3,253	-0.92%
2023/04/13	2	30.75	0	0.00	31.20	2	3,171	0.06%
2023/04/12	7	30.45	9	30.41	30.40	-2	3,006	-0.07%
2023/04/11	2	30.60	0	0.00	30.20	2	2,980	0.07%
2023/04/10	0	30.20	2	30.38	30.70	-2	2,917	-0.07%
2023/04/07	1	30.00	1	30.15	29.90	0	2,834	0.00%
2023/04/06	0.3	28.60	0	0.00	29.30	0.3	2,738	0.01%
2023/03/31	2	29.35	1	29.05	29.05	1	2,708	0.04%
2023/03/30	51	29.43	20	29.32	29.50	31	2,665	1.16%
2023/03/29	0	28.90	0	0.00	28.65	0	2,532	0.00%
2023/03/28	0.2	28.80	2	28.70	28.65	-1.8	2,550	-0.07%
2023/03/24	0.2	28.90	0	0.00	29.15	0.2	2,521	0.01%
2023/03/23	1	29.30	0	0.00	29.35	1	2,499	0.04%
2023/03/22	0	0.00	1	30.15	29.35	-1	2,487	-0.04%
2023/03/21	5	29.55	0	0.00	29.50	5	2,414	0.21%
2023/03/20	0	0.00	1	29.40	29.45	-1	2,387	-0.04%
2023/03/17	2	28.95	3	29.00	29.10	-1	2,415	-0.04%
2023/03/16	4.1	28.75	0	0.00	28.30	4.1	2,370	0.17%
2023/03/15	0.2	29.57	6	29.17	29.35	-5.8	2,328	-0.25%
2023/03/14	1	28.20	0	0.00	28.05	1	2,136	0.05%
2023/03/09	5	28.71	11	29.02	28.60	-6	2,265	-0.26%
2023/03/08	0	0.00	2	28.38	28.70	-2	2,226	-0.09%
2023/03/06	0	0.00	2	27.70	27.70	-2	2,137	-0.09%
2023/02/24	1	27.40	1	27.45	27.80	0	2,112	0.00%
2023/02/23	1.4	27.70	1	28.20	27.70	0.4	2,112	0.02%
2023/02/22	1	26.95	1	27.55	27.75	0	2,077	0.00%
2023/02/21	0.1	27.45	0	0.00	27.35	0.1	2,050	0.00%
2023/02/20	4	27.70	6	27.70	27.65	-2	2,045	-0.10%
2023/02/17	0	0.00	5	26.80	27.10	-5	1,983	-0.25%
2023/02/16	0	0.00	1	27.00	26.90	-1	1,998	-0.05%
2023/02/15	0.1	26.40	0	0.00	26.55	0.1	2,034	0.00%
2023/02/13	1	26.20	0	0.00	26.35	1	2,074	0.05%
2023/02/10	0.1	26.55	0	0.00	26.25	0.1	2,101	0.00%
2023/02/09	0	0.00	3	27.18	27.15	-3	2,124	-0.14%
2023/02/08	5	26.85	0	0.00	26.80	5	2,102	0.24%
2023/02/06	0.2	26.60	0	0.00	26.45	0.2	2,117	0.01%
2023/02/03	0	26.40	0	0.00	26.40	0	2,203	0.00%
2023/01/31	6	26.44	3	26.60	26.60	3	2,226	0.13%
2023/01/10	0	0.00	3	25.85	25.60	-3	2,276	-0.13%
2023/01/09	1	25.85	0	0.00	25.85	1	2,296	0.04%
2023/01/04	0	0.00	2	25.55	25.60	-2	2,426	-0.08%
2023/01/03	2	25.30	0	0.00	25.40	2	2,509	0.08%
2022/12/27	5	26.40	0	0.00	26.05	5	2,795	0.18%
2022/12/19	2	26.03	0	0.00	25.95	2	2,990	0.07%
2022/12/09	6	26.61	7	27.02	26.70	-1	3,240	-0.03%
2022/12/07	0.4	26.29	0	0.00	26.00	0.4	3,350	0.01%
2022/12/06	1	26.60	2	26.55	26.95	-1	3,346	-0.03%
2022/12/05	15	27.22	14	27.44	27.35	1	3,350	0.03%
2022/12/02	1	26.65	0	0.00	26.65	1	3,290	0.03%
2022/12/01	0	0.00	2	26.35	26.15	-2	3,290	-0.06%
2022/11/30	0	0.00	11	26.20	25.95	-11	3,348	-0.33%
2022/11/28	9	25.46	9	25.38	25.50	0	3,541	0.00%
2022/11/24	0	0.00	1.1	25.45	25.35	-1.1	3,986	-0.03%
2022/11/23	5	25.62	4	25.35	25.55	1	4,204	0.02%
2022/11/22	2	25.08	1	25.15	25.00	1	4,259	0.02%
2022/11/21	4.1	25.69	0	0.00	25.35	4.1	4,390	0.09%
2022/11/18	2	25.95	2	26.03	25.90	0	4,731	0.00%
2022/11/17	0	0.00	2	25.60	25.65	-2	4,772	-0.04%
2022/11/16	0.1	25.30	0	0.00	25.05	0.1	4,823	0.00%
2022/11/15	9	25.46	10	25.42	25.50	-1	5,049	-0.02%
2022/11/14	1	24.85	0	0.00	25.05	1	5,353	0.02%
2022/11/11	2	25.35	0	0.00	25.00	2	5,368	0.04%
2022/11/10	2	25.40	0	0.00	25.25	2	5,353	0.04%
2022/11/09	1	25.20	10	25.20	25.15	-9	5,595	-0.16%
2022/11/08	4	24.96	4	25.15	24.85	0	5,629	0.00%
2022/11/07	14	24.89	0	0.00	24.90	14	5,645	0.25%
2022/11/03	0	0.00	1	25.30	25.20	-1	5,714	-0.02%
2022/11/02	2	24.93	0	0.00	24.90	2	5,819	0.03%
2022/11/01	14.7	24.79	11	24.99	24.75	3.7	5,819	0.06%
2022/10/31	1	24.10	0	0.00	24.15	1	5,742	0.02%
2022/10/28	13	23.67	10	24.05	23.55	3	5,755	0.05%
2022/10/26	0.1	23.50	12	23.61	23.25	-11.9	5,776	-0.21%
2022/10/24	0	0.00	1	24.55	24.40	-1	5,981	-0.02%
2022/10/19	5	25.54	4	25.55	25.10	1	6,126	0.02%
2022/10/18	3	25.40	1	25.40	25.30	2	6,122	0.03%
2022/10/17	2	24.38	1	24.90	24.90	1	6,138	0.02%
2022/10/11	1	26.50	0.2	25.90	25.95	0.8	6,412	0.01%
2022/10/07	4	27.95	0	0.00	27.90	4	6,459	0.06%
2022/10/06	6	28.14	1	28.10	28.25	5	6,597	0.08%
2022/10/05	13	29.04	3	29.45	28.40	10	6,639	0.15%
2022/10/04	3	28.67	2	28.08	28.80	1	6,554	0.02%
2022/10/03	1	26.95	0	0.00	27.00	1	6,567	0.02%
2022/09/30	1	26.80	1	27.20	27.50	0	6,597	0.00%
2022/09/29	4	27.60	6	28.22	27.55	-2	6,601	-0.03%
2022/09/28	1.1	28.10	0	0.00	27.10	1.1	6,613	0.02%
2022/09/27	4.1	29.07	0	0.00	29.00	4.1	6,779	0.06%
2022/09/26	7.3	29.59	1	29.15	29.25	6.3	6,818	0.09%
2022/09/23	0.2	31.05	0	0.00	30.50	0.2	6,879	0.00%
2022/09/22	3.1	31.03	1	31.50	31.55	2.1	6,956	0.03%
2022/09/21	12	31.63	10	32.27	31.30	2	7,035	0.03%
2022/09/16	2.2	32.08	0	0.00	31.65	2.2	7,247	0.03%
2022/09/15	11.1	33.24	5	33.70	32.50	6.1	7,191	0.08%
2022/09/14	2	33.03	5	33.10	33.15	-3	7,084	-0.04%
2022/09/13	1	32.80	0	0.00	32.75	1	7,032	0.01%
2022/09/12	1	32.95	1	33.05	32.65	0	7,037	0.00%
2022/09/08	5	32.90	2	32.73	32.75	3	7,043	0.04%
2022/09/06	3.1	32.08	1	32.45	31.70	2.1	7,026	0.03%
2022/09/05	1	32.40	1	32.90	32.55	0	6,985	0.00%
2022/09/02	3.1	32.33	1	32.70	32.50	2.1	6,875	0.03%
2022/09/01	4	33.53	2	33.45	32.90	2	6,832	0.03%
2022/08/31	4	32.85	6	33.03	33.40	-2	6,709	-0.03%
2022/08/30	1	31.75	7	32.31	32.70	-6	6,537	-0.09%
2022/08/26	2.1	31.30	8	31.71	31.15	-5.9	6,281	-0.09%
2022/08/25	3	31.82	4	32.73	32.05	-1	6,172	-0.02%
2022/08/24	1	31.10	7	31.67	31.55	-6	5,839	-0.10%
2022/08/23	3	31.60	6	31.43	31.35	-3	5,778	-0.05%
2022/08/22	4.1	32.01	5	32.16	32.25	-0.9	5,735	-0.02%
2022/08/19	5	31.75	3	31.58	31.95	2	5,510	0.04%
2022/08/17	3.2	29.46	0	0.00	29.65	3.2	5,345	0.06%
2022/08/16	9	30.27	1	31.60	29.70	8	5,316	0.15%
2022/08/15	0	0.00	6	30.53	30.50	-6	5,074	-0.12%
2022/08/11	10	30.20	15	30.05	29.85	-5	4,987	-0.10%
2022/08/10	2	29.70	4	29.86	29.55	-2	4,904	-0.04%
2022/08/09	11	29.48	15	29.52	29.75	-4	4,841	-0.08%
2022/08/08	4	28.93	0	0.00	28.75	4	4,707	0.08%
2022/08/05	1	28.55	3	28.70	28.75	-2	4,676	-0.04%
2022/08/04	1	27.65	0	0.00	28.00	1	4,658	0.02%
2022/08/03	1.1	27.86	0	0.00	27.85	1.1	4,625	0.02%
2022/08/02	2.1	28.40	2	28.70	28.40	0.1	4,589	0.00%
2022/08/01	6.2	29.59	0	0.00	29.20	6.2	4,547	0.14%
2022/07/29	0	0.00	2	31.20	30.35	-2	4,473	-0.04%
2022/07/28	2.1	29.70	0	0.00	30.30	2.1	4,297	0.05%
2022/07/27	1.1	29.95	4	29.93	29.95	-2.9	4,222	-0.07%
2022/07/26	7	29.76	0	0.00	29.80	7	4,174	0.17%
2022/07/25	0	29.45	0	0.00	29.60	0	4,101	0.00%
2022/07/22	5	29.78	0	0.00	29.70	5	4,073	0.12%
2022/07/21	5.4	30.30	0	0.00	29.90	5.4	4,049	0.13%
2022/07/20	4	30.53	9	30.82	30.35	-5	3,972	-0.13%
2022/07/19	0	0.00	3	29.77	29.80	-3	3,873	-0.08%
2022/07/18	4	29.43	1	29.40	29.40	3	3,783	0.08%
2022/07/15	0	0.00	15	27.75	28.00	-15	3,622	-0.41%
2022/07/14	12	27.45	2	27.55	27.70	10	3,502	0.29%
2022/07/13	0	0.00	1	26.85	26.95	-1	3,340	-0.03%
2022/07/12	3	26.82	1	25.80	25.75	2	3,264	0.06%
2022/07/08	0	0.00	2	27.05	27.40	-2	3,106	-0.06%
2022/07/06	4	26.34	2	26.30	26.05	2	3,015	0.07%
2022/07/05	2	26.25	1	26.20	26.30	1	2,977	0.03%
2022/07/04	1	29.25	1	29.70	29.10	0	2,754	0.00%
2022/07/01	5	30.39	7	29.05	28.55	-2	2,680	-0.07%
2022/06/30	5	30.74	1	30.70	30.35	4	2,549	0.16%
2022/06/29	1	30.50	4	30.71	30.95	-3	2,437	-0.12%
2022/06/27	0	0.00	2	29.58	30.05	-2	2,151	-0.09%
2022/06/23	2	27.80	2	27.90	27.85	0	1,928	0.00%
2022/06/20	5	28.05	1	28.70	27.65	4	1,904	0.21%
2022/06/16	1	27.10	10	28.41	27.10	-9	1,801	-0.50%
2022/06/15	0	0.00	4	28.40	28.05	-4	1,760	-0.23%
2022/06/14	0	0.00	1	27.45	28.15	-1	1,842	-0.05%
2022/06/13	1	28.00	1	27.95	28.00	0	1,803	0.00%
2022/06/09	1	27.85	1	27.80	27.75	0	1,728	0.00%
2022/06/06	1	26.60	1	26.55	26.60	0	1,658	0.00%
2022/06/01	3	26.30	0	0.00	26.45	3	1,660	0.18%
2022/05/31	14	26.40	12	26.39	26.40	2	1,677	0.12%
2022/05/27	1	25.85	1	25.80	25.80	0	1,647	0.00%
2022/05/26	4	26.21	14	26.11	25.90	-10	1,705	-0.59%
2022/05/25	13	25.68	3	25.65	25.40	10	1,690	0.59%
2022/05/23	1	24.85	0	0.00	25.00	1	1,815	0.06%
2022/05/20	0	0.00	4	24.63	24.60	-4	1,850	-0.22%
2022/05/10	0	0.00	2	22.80	23.15	-2	2,401	-0.08%
2022/05/04	1	23.30	21	23.30	23.50	-20	2,452	-0.82%
2022/04/19	0	0.00	1	24.25	24.20	-1	2,922	-0.03%
2022/04/15	1	24.30	1	24.20	24.60	0	3,125	0.00%
2022/04/14	1	24.85	0	0.00	24.75	1	3,180	0.03%
2022/04/07	0	0.00	1	24.90	24.90	-1	3,985	-0.03%
2022/03/29	1	26.45	1	26.00	26.00	0	4,668	0.00%
2022/03/28	0	0.00	1	26.10	26.15	-1	4,657	-0.02%
2022/03/24	0	0.00	10	26.42	26.65	-10	4,645	-0.22%
2022/03/22	1	26.40	5	26.33	26.40	-4	4,742	-0.08%
2022/03/21	7	26.20	0	0.00	26.20	7	4,789	0.15%
2022/03/18	0	0.00	1	26.25	26.30	-1	4,784	-0.02%
2022/03/17	6	26.62	2	26.20	26.20	4	4,800	0.08%
2022/03/16	0	0.00	2	26.00	25.55	-2	4,697	-0.04%
2022/03/15	0	0.00	1	25.25	25.00	-1	4,713	-0.02%
2022/03/10	2	25.70	0	0.00	25.80	2	4,732	0.04%
2022/03/09	2	25.05	2	24.70	24.70	0	4,690	0.00%
2022/03/04	5	26.20	5	26.05	25.85	0	4,632	0.00%
2022/03/03	2	25.85	3	26.02	25.80	-1	4,610	-0.02%
2022/03/01	2	26.08	0	0.00	26.00	2	4,646	0.04%
2022/02/24	1	26.00	0	0.00	25.90	1	4,501	0.02%
2022/02/23	6.1	26.49	3	26.35	26.85	3.1	4,378	0.07%
2022/02/22	2	25.90	10	26.13	25.85	-8	4,351	-0.18%
2022/02/18	9	27.15	3	27.25	27.20	6	4,619	0.13%
2022/02/17	5	27.30	0	0.00	26.70	5	4,659	0.11%
2022/02/15	2	26.25	1	26.15	26.05	1	4,714	0.02%
2022/02/08	4	26.85	0	0.00	26.75	4	4,760	0.08%
2022/02/07	0	0.00	30	26.55	26.65	-30	4,887	-0.61%
2022/01/25	10	25.95	0	0.00	26.00	10	5,008	0.20%
2022/01/24	0	0.00	1	26.60	26.80	-1	5,185	-0.02%
2022/01/21	20	26.63	0	0.00	27.10	20	5,563	0.36%
2022/01/19	1	28.10	10	28.00	27.95	-9	5,495	-0.16%
2022/01/18	3	27.42	2	27.93	27.35	1	5,466	0.02%
2022/01/17	1	28.15	20	27.80	27.85	-19	5,477	-0.35%
2022/01/14	10	26.65	0	0.00	26.85	10	5,425	0.18%
2022/01/13	11	27.70	0	0.00	27.70	11	5,414	0.20%
2022/01/10	0	0.00	11	29.00	28.70	-11	5,401	-0.20%
2022/01/05	1	29.05	1	28.50	28.80	0	5,455	0.00%
2022/01/04	0	0.00	43.7	29.43	29.30	-43.7	5,337	-0.82%
2022/01/03	32	29.87	24	29.46	28.50	8	5,174	0.15%
2021/12/30	9	28.36	3	28.58	28.40	6	4,886	0.12%
2021/12/29	7	28.45	10	28.64	28.55	-3	4,837	-0.06%
2021/12/28	1	28.45	46	28.36	28.40	-45	4,602	-0.98%
2021/12/27	0	0.00	1	27.15	27.00	-1	4,368	-0.02%
2021/12/20	0	0.00	2	26.20	26.10	-2	5,534	-0.04%
2021/12/16	1	26.65	5	27.33	26.65	-4	6,068	-0.07%
2021/12/14	1	26.10	0	0.00	26.05	1	5,917	0.02%
2021/12/13	0	0.00	1	26.65	26.65	-1	5,937	-0.02%
2021/12/08	1	25.65	10	25.60	25.60	-9	5,915	-0.15%
2021/12/06	1	26.30	1	26.50	26.20	0	5,939	0.00%
2021/12/02	1	25.95	0	0.00	26.00	1	6,059	0.02%
2021/12/01	0	26.25	0	0.00	26.40	0	6,112	0.00%
2021/11/30	0	0.00	1	26.60	26.40	-1	6,272	-0.02%
2021/11/23	1	26.85	0	0.00	26.85	1	6,563	0.02%
2021/11/19	10	27.00	0	0.00	26.95	10	6,592	0.15%
2021/11/18	57	27.65	4	27.30	27.45	53	6,548	0.81%
2021/11/17	5	28.64	24	28.83	29.00	-19	6,373	-0.30%
2021/11/16	74	28.19	1	28.70	28.25	73	6,195	1.18%
2021/11/15	24	28.43	17	28.26	28.25	7	5,960	0.12%
2021/11/12	1	26.75	0	0.00	26.50	1	5,685	0.02%
2021/11/09	1	26.80	6	26.65	26.65	-5	5,720	-0.09%
2021/11/05	0	0.00	3	26.90	27.15	-3	5,782	-0.05%
2021/11/04	5	27.75	7	27.24	27.20	-2	5,946	-0.03%
2021/11/03	0	0.00	2	26.40	27.00	-2	5,932	-0.03%
2021/11/02	3	26.92	8	27.33	26.60	-5	6,019	-0.08%
2021/11/01	2	27.60	7	28.19	27.65	-5	5,992	-0.08%
2021/10/29	14	27.83	7	27.59	27.80	7	5,863	0.12%
2021/10/28	1	25.95	0	0.00	26.00	1	5,557	0.02%
2021/10/27	0	0.00	5	26.12	26.15	-5	5,849	-0.09%
2021/10/26	0	0.00	1.3	26.47	26.20	-1.3	6,036	-0.02%
2021/10/21	1	26.90	2	26.80	26.40	-1	6,048	-0.02%
2021/10/19	2	26.73	1	26.65	26.85	1	6,252	0.02%
2021/10/14	2	26.88	2	27.28	26.55	0	6,182	0.00%
2021/10/13	1	27.00	2	27.13	27.35	-1	6,140	-0.02%
2021/10/12	0	0.00	1	26.15	26.10	-1	6,095	-0.02%
2021/10/08	3	26.53	3	27.02	26.30	0	6,217	0.00%
2021/10/07	6	26.53	0	0.00	26.75	6	6,188	0.10%
2021/10/05	10	26.80	0	0.00	26.60	10	6,098	0.16%
2021/10/04	0	0.00	3	26.42	26.05	-3	6,021	-0.05%
2021/10/01	4	27.33	2	28.00	26.55	2	5,962	0.03%
2021/09/30	2	27.35	1	28.50	27.75	1	5,796	0.02%
2021/09/29	3	28.62	3	28.80	28.30	0	5,625	0.00%
2021/09/28	7	28.00	10	28.38	29.15	-3	5,360	-0.06%
2021/09/27	21	28.77	6	28.79	28.55	15	5,168	0.29%
2021/09/24	0	0.00	3	27.22	27.85	-3	4,704	-0.06%
2021/09/22	0	0.00	1	24.30	24.50	-1	4,159	-0.02%
2021/09/17	0	0.00	2	25.30	25.20	-2	4,148	-0.05%
2021/09/16	1	25.80	0	0.00	25.50	1	4,137	0.02%
2021/09/15	0	0.00	2	25.68	26.50	-2	4,097	-0.05%
2021/09/14	0	0.00	1	25.05	25.15	-1	4,054	-0.02%
2021/09/13	1	25.70	0	0.00	25.35	1	4,052	0.02%
2021/09/10	1	26.70	4	26.90	26.90	-3	4,047	-0.07%
2021/09/09	0	0.00	1	27.10	27.00	-1	4,005	-0.02%
2021/09/08	6	27.08	5	26.74	26.35	1	3,970	0.03%
2021/09/07	1	26.50	2	27.05	26.95	-1	3,841	-0.03%
2021/09/06	9	27.33	7	27.11	26.85	2	3,802	0.05%
2021/09/03	3	27.67	17	27.27	27.70	-14	3,735	-0.37%
2021/09/02	2	27.43	0	0.00	26.85	2	3,561	0.06%
2021/09/01	5	26.97	15	27.05	27.15	-10	3,490	-0.29%
2021/08/31	5	26.26	1	26.45	27.15	4	3,446	0.12%
2021/08/30	17	26.87	4	27.03	26.60	13	3,386	0.38%
2021/08/26	10	24.15	0	0.00	24.20	10	3,119	0.32%
2021/08/23	1	22.95	0	0.00	23.05	1	3,030	0.03%
2021/08/20	0	0.00	1	22.15	22.30	-1	3,024	-0.03%
2021/08/18	2	21.83	3	22.05	23.15	-1	3,013	-0.03%
2021/08/17	1	23.30	0	0.00	22.65	1	2,993	0.03%
2021/08/13	5	24.51	4	24.36	25.05	1	2,944	0.03%
2021/08/12	3	24.27	3	24.85	24.90	0	2,906	0.00%
2021/08/11	0	0.00	1	24.70	24.00	-1	2,896	-0.03%
2021/08/10	8	25.75	1	25.35	25.35	7	2,843	0.25%
2021/08/09	7	28.32	11	28.08	28.15	-4	2,685	-0.15%
2021/08/06	10	27.59	77	27.88	28.15	-67	2,582	-2.59%
2021/08/05	20	27.28	0	0.00	27.30	20	2,479	0.81%
2021/08/04	26	27.70	0	0.00	27.60	26	2,477	1.05%
2021/08/03	4	27.90	0	0.00	28.15	4	2,420	0.17%
2021/08/02	26	28.10	11	28.26	28.10	15	2,336	0.64%
2021/07/30	0	0.00	2	26.90	26.90	-2	2,006	-0.10%
2021/07/27	2	23.95	0	0.00	24.30	2	1,782	0.11%
2021/07/26	1	24.55	1	24.75	24.70	0	1,775	0.00%
2021/07/23	0	0.00	2	24.48	25.20	-2	1,739	-0.11%
2021/07/21	2	24.05	0	0.00	23.35	2	1,577	0.13%
2021/07/15	0	0.00	6	24.49	24.50	-6	1,480	-0.41%
2021/07/13	1	22.20	2	22.55	22.05	-1	1,368	-0.07%
2021/07/12	2	22.50	0	0.00	22.40	2	1,421	0.14%
2021/07/08	0	0.00	60	22.35	22.35	-60	1,470	-4.08%
2021/07/06	1	22.70	21	22.75	22.65	-20	1,542	-1.30%
2021/07/05	0	0.00	20	22.75	22.85	-20	1,615	-1.24%
2021/06/30	0	0.00	69	22.89	22.70	-69	1,822	-3.79%
2021/06/29	2	22.85	40	22.73	22.65	-38	1,815	-2.09%
2021/06/28	2	22.75	0	0.00	22.85	2	1,862	0.11%
2021/06/25	5	22.70	0	0.00	22.65	5	1,945	0.26%
2021/06/23	0	0.00	22	22.80	22.65	-22	1,978	-1.11%
2021/06/22	0	0.00	20	22.85	22.80	-20	1,995	-1.00%
2021/06/18	0	0.00	21	22.46	22.40	-21	2,087	-1.01%
2021/06/04	0	0.00	2	22.80	22.80	-2	2,562	-0.08%
2021/06/02	0	0.00	10	23.20	23.05	-10	2,724	-0.37%
2021/05/14	0	0.00	2	22.05	21.10	-2	3,230	-0.06%
2021/05/13	16	21.06	2	21.45	21.60	14	3,245	0.43%
2021/05/12	1	22.80	4	21.75	21.65	-3	3,244	-0.09%
2021/05/11	2	23.25	12	23.10	23.15	-10	3,236	-0.31%
2021/05/10	3	24.85	1	24.75	24.65	2	3,414	0.06%
2021/05/07	5	24.75	0	0.00	25.30	5	3,483	0.14%
2021/05/06	1	24.25	0	0.00	24.65	1	3,831	0.03%
2021/05/05	15	25.30	0	0.00	25.05	15	3,852	0.39%
2021/05/04	1	25.55	8	24.21	24.55	-7	3,885	-0.18%
2021/05/03	4	26.59	9	26.21	26.20	-5	3,880	-0.13%
2021/04/29	8	27.09	5	27.15	27.15	3	3,896	0.08%
2021/04/28	14	27.23	8	27.00	27.00	6	3,913	0.15%
2021/04/27	9	26.88	19	27.03	27.30	-10	3,979	-0.25%
2021/04/26	10	26.89	0	0.00	26.70	10	4,111	0.24%
2021/04/23	5	26.54	14	26.37	26.60	-9	4,347	-0.21%
2021/04/22	5	27.30	12	26.50	26.50	-7	4,470	-0.16%
2021/04/21	6	27.50	3	27.55	27.35	3	4,492	0.07%
2021/04/20	3	27.50	0	0.00	27.40	3	4,600	0.07%
2021/04/19	6	27.53	4	27.36	27.35	2	4,664	0.04%
2021/04/16	3	27.60	3	27.87	27.85	0	4,641	0.00%
2021/04/15	3	27.55	15	27.90	27.95	-12	4,640	-0.26%
2021/04/14	7	27.67	3	27.60	28.00	4	4,652	0.09%
2021/04/13	4	28.28	3	29.00	28.15	1	4,708	0.02%
2021/04/12	3	28.90	0	0.00	28.60	3	4,695	0.06%
2021/04/09	3	29.00	8	29.18	29.00	-5	4,678	-0.11%
2021/04/08	2	28.85	24	28.61	28.85	-22	4,623	-0.48%
2021/04/07	0	0.00	12	28.00	28.05	-12	4,576	-0.26%
2021/04/06	3	27.00	0	0.00	27.55	3	4,543	0.07%
2021/04/01	3	27.00	0	0.00	26.90	3	4,543	0.07%
2021/03/31	7	27.20	0	0.00	27.20	7	4,545	0.15%
2021/03/29	0	0.00	10	27.70	27.70	-10	4,484	-0.22%
2021/03/26	3	27.15	4	27.53	27.55	-1	4,486	-0.02%
2021/03/25	7	27.18	3	27.25	27.35	4	4,500	0.09%
2021/03/24	4	26.91	3	27.25	27.05	1	4,528	0.02%
2021/03/23	16	27.92	0	0.00	27.10	16	4,538	0.35%
2021/03/22	25	28.77	5	28.90	28.45	20	4,594	0.44%
2021/03/19	14	28.44	10	28.63	28.25	4	4,500	0.09%
2021/03/17	10	28.08	5	27.90	27.90	5	4,447	0.11%
2021/03/16	10	27.70	13	28.18	28.25	-3	4,543	-0.07%
2021/03/15	3	27.65	9	27.70	27.85	-6	4,656	-0.13%
2021/03/12	0	0.00	2	27.00	27.10	-2	4,636	-0.04%
2021/03/11	0	0.00	5	26.90	26.95	-5	4,675	-0.11%
2021/03/10	8	26.29	3	26.63	26.50	5	4,708	0.11%
2021/03/09	5	26.50	15	26.22	26.20	-10	4,746	-0.21%
2021/03/08	5	27.45	12	27.51	27.00	-7	4,793	-0.15%
2021/03/05	36	27.01	30	27.17	27.60	6	4,795	0.13%
2021/03/04	11	26.79	11	25.83	26.75	0	4,666	0.00%
2021/03/03	11	26.02	0	0.00	25.90	11	4,671	0.24%
2021/03/02	5	26.15	11	26.58	25.95	-6	4,758	-0.13%
2021/02/26	16	25.92	14	25.70	25.95	2	5,021	0.04%
2021/02/25	0	0.00	13	25.34	25.70	-13	5,065	-0.26%
2021/02/24	0	0.00	1	25.45	25.15	-1	5,103	-0.02%
2021/02/23	5	24.95	3	25.25	25.15	2	5,275	0.04%
2021/02/22	6	25.88	3	25.77	25.55	3	5,716	0.05%
2021/02/19	5	25.14	0	0.00	25.70	5	5,983	0.08%
2021/02/18	3	24.68	6	24.60	25.50	-3	6,045	-0.05%
2021/02/17	4	24.16	0	0.00	24.25	4	6,075	0.07%
2021/02/04	1	23.50	0	0.00	23.50	1	6,153	0.02%
2021/02/02	8	22.82	21	22.87	23.60	-13	6,271	-0.21%
2021/02/01	56	24.12	43	22.95	22.50	13	6,330	0.21%
2021/01/29	22	23.89	38	23.47	23.50	-16	6,210	-0.26%
2021/01/28	53	24.06	17	23.89	23.55	36	6,283	0.57%
2021/01/27	0	0.00	5	23.53	23.60	-5	6,041	-0.08%
2021/01/26	1	23.30	3	22.80	22.80	-2	6,145	-0.03%
2021/01/25	3	23.65	0	0.00	23.55	3	6,259	0.05%
2021/01/21	4	23.90	9	24.13	24.00	-5	6,597	-0.08%
2021/01/20	4	23.90	0	0.00	23.50	4	7,039	0.06%
2021/01/19	3	24.65	5	24.92	24.45	-2	7,090	-0.03%
2021/01/18	5	24.42	12	24.29	25.65	-7	7,289	-0.10%
2021/01/15	18	25.31	9	24.56	24.50	9	7,472	0.12%
2021/01/14	7	26.11	6	26.45	26.10	1	7,616	0.01%
2021/01/13	6	26.18	7	26.13	26.00	-1	7,644	-0.01%
2021/01/12	3	28.35	7	28.15	27.25	-4	7,628	-0.05%
2021/01/08	6	29.55	17	29.81	29.15	-11	7,931	-0.14%
2021/01/07	6	29.28	4	29.75	29.40	2	8,027	0.02%
2021/01/06	16	29.26	3	29.15	29.15	13	8,239	0.16%
2021/01/04	1	30.30	2	30.38	30.50	-1	8,670	-0.01%
2020/12/31	0	0.00	2	30.13	30.15	-2	8,758	-0.02%
2020/12/30	0	0.00	1	30.15	30.05	-1	8,843	-0.01%
2020/12/29	0	0.00	0.1	30.00	29.50	-0.1	9,133	0.00%
2020/12/28	20	29.55	34	29.99	30.15	-14	9,367	-0.15%
2020/12/25	0	0.00	2	29.05	29.20	-2	9,453	-0.02%
2020/12/24	2	29.65	0	0.00	29.40	2	9,529	0.02%
2020/12/23	5	28.50	5	29.05	29.30	0	9,655	0.00%
2020/12/21	4	29.30	6	29.13	29.30	-2	11,007	-0.02%
2020/12/18	0	0.00	3	29.90	29.40	-3	11,095	-0.03%
2020/12/17	17	29.70	0	0.00	29.65	17	11,127	0.15%
2020/12/16	18	29.92	28	30.12	30.15	-10	11,178	-0.09%
2020/12/15	13	29.25	0	0.00	29.15	13	11,149	0.12%
2020/12/11	0	0.00	12	28.98	29.15	-12	11,322	-0.11%
2020/12/10	3	29.50	1	30.10	29.70	2	11,414	0.02%
2020/12/09	2	30.10	22	30.02	30.75	-20	11,468	-0.17%
2020/12/08	0	0.00	4	28.90	29.00	-4	11,434	-0.03%
2020/12/07	3	28.20	8	28.87	28.90	-5	11,492	-0.04%
2020/12/04	0	0.00	3	28.60	28.60	-3	11,589	-0.03%
2020/12/03	0	0.00	1	28.80	28.80	-1	11,760	-0.01%
2020/12/02	3	28.65	2	28.53	28.45	1	11,930	0.01%
2020/12/01	8	28.99	12	29.09	29.35	-4	12,367	-0.03%
2020/11/30	14	29.14	10	28.75	28.60	4	12,822	0.03%
2020/11/27	6	29.00	5	29.15	29.15	1	13,012	0.01%
2020/11/26	23	29.74	13	29.88	29.45	10	13,112	0.08%
2020/11/25	16	29.89	20	29.07	29.40	-4	13,214	-0.03%
2020/11/24	14	30.90	12	30.78	30.50	2	13,074	0.02%
2020/11/23	28	30.79	14	30.74	30.80	14	13,164	0.11%
2020/11/20	32	31.59	37	31.41	30.80	-5	13,861	-0.04%
2020/11/19	35	31.11	53	31.17	31.00	-18	13,900	-0.13%
2020/11/18	24	35.24	39	33.92	32.55	-15	13,522	-0.11%
2020/11/17	15	36.46	0	0.00	36.15	15	13,395	0.11%
2020/11/16	4	36.66	9	36.94	36.80	-5	13,678	-0.04%
2020/11/13	12	36.37	17	36.46	36.50	-5	13,837	-0.04%
2020/11/12	9	36.28	6	36.59	36.15	3	14,144	0.02%
2020/11/11	2	36.20	5	36.80	36.90	-3	14,467	-0.02%
2020/11/10	11	36.55	5	36.89	36.15	6	14,618	0.04%
2020/11/09	6	36.22	7	36.91	37.25	-1	14,931	-0.01%
2020/11/06	13	36.22	13	36.47	36.15	0	15,233	0.00%
2020/11/05	10	37.00	12	37.24	36.75	-2	15,914	-0.01%
2020/11/04	8	36.93	6	37.30	36.80	2	15,893	0.01%
2020/11/03	2	36.15	1	37.20	37.20	1	16,057	0.01%
2020/11/02	4	36.45	1.1	36.15	36.10	3	16,099	0.02%
2020/10/30	265	37.90	8	38.16	36.55	257	16,172	1.59%	大買/鉅額交易
2020/10/29	5	37.21	12	37.00	37.95	-7	16,032	-0.04%
2020/10/28	12	37.26	7	37.59	37.05	5	15,940	0.03%
2020/10/26	2	36.00	0	0.00	36.30	2	15,581	0.01%
2020/10/23	20	34.35	13	35.09	36.00	7	15,291	0.05%
2020/10/22	9	33.14	6	33.98	33.00	3	14,867	0.02%
2020/10/21	6	32.49	1	32.55	33.00	5	14,600	0.03%
2020/10/20	1	32.20	6	32.73	32.40	-5	14,543	-0.03%
2020/10/19	0	0.00	2	32.98	32.65	-2	14,460	-0.01%
2020/10/16	8	32.72	2	33.18	33.15	6	14,423	0.04%
2020/10/15	13	32.90	19	32.82	33.15	-6	14,187	-0.04%
2020/10/14	12	32.58	15	31.87	32.30	-3	14,049	-0.02%
2020/10/13	2	32.45	3	31.50	31.75	-1	13,853	-0.01%
2020/10/12	0	0.00	19	31.20	32.20	-19	13,665	-0.14%
2020/10/08	4	30.00	1	30.10	30.00	3	13,393	0.02%
2020/10/07	0	0.00	5	29.95	30.00	-5	13,332	-0.04%
2020/10/06	14	30.06	11	30.38	29.90	3	13,297	0.02%
2020/10/05	0	0.00	5	29.60	29.60	-5	13,095	-0.04%
2020/09/30	5	28.45	11	28.25	28.30	-6	13,009	-0.05%
2020/09/29	0	0.00	20	27.45	27.60	-20	12,981	-0.15%
2020/09/28	7	27.39	5	27.85	28.15	2	13,018	0.02%
2020/09/25	34	29.40	34	30.59	27.15	0	12,999	0.00%
2020/09/24	8	28.21	6	29.12	29.00	2	11,943	0.02%
2020/09/23	0	0.00	3	28.10	28.20	-3	11,760	-0.03%
2020/09/22	7	27.20	1	27.60	27.95	6	11,712	0.05%
2020/09/21	2.1	27.92	5	27.96	27.80	-3	11,732	-0.03%
2020/09/18	1	27.80	4	28.14	28.20	-3	11,688	-0.03%
2020/09/17	9	27.12	4	27.55	28.10	5	11,712	0.04%
2020/09/16	5	26.88	2	27.00	26.80	3	11,571	0.03%
2020/09/15	2	26.50	1	26.60	26.50	1	11,517	0.01%
2020/09/14	14	25.96	13	25.79	26.15	1	11,405	0.01%
2020/09/11	5	26.39	6	26.71	26.00	-1	11,235	-0.01%
2020/09/10	2	27.40	1	26.90	26.90	1	11,123	0.01%
2020/09/09	1	27.50	4	27.61	27.50	-3	11,045	-0.03%
2020/09/08	10	27.76	3	27.13	27.10	7	10,906	0.06%
2020/09/07	29	29.63	7	29.36	28.70	22	10,716	0.21%
2020/09/04	19	29.17	2.1	29.14	29.60	16.9	10,534	0.16%
2020/09/03	9	29.08	3	29.35	29.00	6	10,036	0.06%
2020/09/02	4	27.51	3	27.23	28.00	1	9,499	0.01%
2020/09/01	10	26.95	1	27.40	27.00	9	9,447	0.10%
2020/08/31	1	26.60	2	27.20	27.20	-1	9,337	-0.01%
2020/08/28	4	26.78	0	0.00	26.50	4	9,153	0.04%
2020/08/27	0	0.00	6	25.91	25.75	-6	9,005	-0.07%
2020/08/26	11	26.93	6	26.61	25.75	5	8,866	0.06%
2020/08/25	1	25.05	8	26.05	26.05	-7	8,134	-0.09%
2020/08/24	6	23.42	4	23.58	23.70	2	8,044	0.02%
2020/08/21	2	23.93	2	23.63	23.50	0	7,980	0.00%
2020/08/20	2	25.15	5	25.08	23.40	-3	7,820	-0.04%
2020/08/19	9	25.72	3	26.12	25.90	6	7,567	0.08%
2020/08/18	4	24.95	11	25.95	25.80	-7	7,345	-0.10%
2020/08/17	7	24.89	3	24.83	25.10	4	7,016	0.06%
2020/08/14	1	24.05	5	24.50	24.15	-4	6,639	-0.06%
2020/08/13	1	23.85	21	24.54	23.85	-20	6,448	-0.31%
2020/08/12	23	23.57	15	23.78	24.00	8	6,039	0.13%
2020/08/11	10	22.97	1	23.60	21.90	9	5,662	0.16%
2020/08/10	0	0.00	14	22.65	22.85	-14	4,937	-0.28%
2020/08/07	5	20.42	46	19.70	20.80	-41	4,861	-0.84%
2020/08/06	2	19.35	32	19.35	19.35	-30	4,793	-0.63%
2020/08/05	76	19.19	13	19.59	19.30	63	4,725	1.33%
2020/08/04	1	18.40	9	18.45	18.55	-8	4,700	-0.17%
2020/08/03	2	18.18	5	18.25	18.30	-3	4,731	-0.06%
2020/07/31	5	17.85	1	18.00	17.95	4	4,808	0.08%
2020/07/30	0	0.00	10	17.85	17.95	-10	4,948	-0.20%
2020/07/29	0	0.00	1	16.70	17.00	-1	4,785	-0.02%
2020/07/24	1	16.50	2	16.55	16.65	-1	4,754	-0.02%
2020/07/22	6	16.68	8	16.43	16.70	-2	4,742	-0.04%
2020/07/21	0	0.00	2	15.90	15.75	-2	4,643	-0.04%
2020/07/16	0	0.00	7	15.81	16.10	-7	4,610	-0.15%
2020/07/15	2	15.40	7	15.91	15.70	-5	4,578	-0.11%
2020/07/14	1	15.80	3	15.80	15.70	-2	4,630	-0.04%
2020/07/13	0	0.00	3	16.43	16.35	-3	4,586	-0.07%
2020/07/09	13	18.67	24	18.63	18.65	-11	4,420	-0.25%
2020/07/08	8	18.97	1	18.90	18.90	7	4,246	0.16%
2020/07/07	5	18.94	0	0.00	18.95	5	4,145	0.12%
2020/07/06	12	19.40	0	0.00	19.40	12	4,033	0.30%
2020/07/03	3	18.92	2	18.75	18.80	1	3,932	0.03%
2020/07/02	5	18.33	0	0.00	18.35	5	3,850	0.13%
2020/07/01	2	18.20	0	0.00	18.10	2	3,798	0.05%
2020/06/30	1	18.00	7	18.11	18.05	-6	3,765	-0.16%
2020/06/29	3	17.77	0	0.00	17.80	3	3,688	0.08%
2020/06/24	3	17.70	3	17.70	17.65	0	3,654	0.00%
2020/06/17	2	17.10	0	0.00	17.10	2	3,611	0.06%
2020/06/16	0	0.00	11	17.25	17.10	-11	3,666	-0.30%
2020/06/15	2	16.95	0	0.00	16.95	2	3,718	0.05%
2020/06/12	10	16.45	0	0.00	16.70	10	3,732	0.27%
2020/06/10	4	17.50	0	0.00	17.35	4	3,742	0.11%
2020/06/09	2	17.75	0	0.00	17.55	2	3,811	0.05%
2020/06/08	0	0.00	3	17.97	17.85	-3	3,848	-0.08%
2020/06/04	2	17.30	59	17.31	17.35	-57	3,669	-1.55%
2020/06/03	2	17.35	0	0.00	17.45	2	3,717	0.05%
2020/06/01	1	17.30	8	17.40	17.30	-7	3,836	-0.18%
2020/05/29	10	17.55	2	17.40	17.35	8	3,982	0.20%
2020/05/26	1	17.30	1	17.50	17.20	0	3,978	0.00%
2020/05/22	0	0.00	5	16.90	16.80	-5	3,909	-0.13%
2020/05/20	10	16.85	0	0.00	16.80	10	3,954	0.25%
2020/05/19	1	16.85	0	0.00	16.85	1	4,070	0.02%
2020/05/18	30	17.00	0	0.00	16.85	30	4,128	0.73%
2020/05/15	8	16.94	0	0.00	16.85	8	4,230	0.19%
2020/05/14	22	17.05	0	0.00	17.05	22	4,336	0.51%
2020/05/13	5	17.25	11	17.37	17.35	-6	4,454	-0.13%
2020/05/12	4	16.79	0	0.00	16.75	4	4,257	0.09%
2020/05/11	4	17.81	6	18.20	17.50	-2	4,161	-0.05%
2020/05/08	10	17.20	0	0.00	17.30	10	3,963	0.25%
2020/05/07	6	17.09	4	17.31	17.40	2	3,873	0.05%
2020/05/06	5	16.20	23	16.41	16.95	-18	3,715	-0.48%
2020/04/28	0	0.00	12	15.40	15.50	-12	3,573	-0.34%
2020/04/27	0	0.00	1	15.00	15.00	-1	3,618	-0.03%
2020/04/23	1	14.50	0	0.00	14.50	1	3,748	0.03%
2020/04/22	5	14.20	0	0.00	14.40	5	3,765	0.13%
2020/04/20	0	0.00	0.1	14.90	14.85	-0.1	3,839	0.00%
2020/04/16	5	14.60	0	0.00	14.60	5	3,991	0.13%
2020/04/15	2	14.65	6	14.80	14.75	-4	4,016	-0.10%
2020/04/07	0	0.00	1	14.60	14.60	-1	4,325	-0.02%
2020/03/31	1	14.00	0	0.00	13.95	1	4,419	0.02%
2020/03/26	1	14.05	0	0.00	14.05	1	4,352	0.02%
2020/03/25	1	14.20	0	0.00	14.05	1	4,341	0.02%
2020/03/23	0	0.00	10	12.55	12.80	-10	4,248	-0.24%
2020/03/20	10	13.93	0	0.00	13.75	10	4,208	0.24%
2020/03/19	4	13.01	0	0.00	12.75	4	4,143	0.10%
2020/03/13	8	13.93	1	13.70	14.10	7	3,956	0.18%
2020/03/12	17	15.28	0	0.00	15.15	17	3,859	0.44%
2020/03/11	0	0.00	1	16.20	15.95	-1	3,778	-0.03%
2020/03/10	0	0.00	2	16.30	16.40	-2	3,750	-0.05%
2020/03/09	2	16.10	10	16.85	15.95	-8	3,708	-0.22%
2020/03/05	1	17.20	9	17.06	16.95	-8	3,607	-0.22%
2020/03/04	21	16.36	11	16.54	17.00	10	3,478	0.29%
2020/02/24	0	0.00	4	16.64	16.70	-4	3,081	-0.13%
2020/02/20	2	17.55	10	17.45	17.50	-8	2,987	-0.27%
2020/02/19	2	17.00	1	16.90	17.10	1	2,859	0.03%
2020/02/18	18	17.55	5	17.25	17.20	13	2,789	0.47%
2020/02/17	4	16.99	0	0.00	17.20	4	2,656	0.15%
2020/02/14	1	16.85	8	16.71	16.75	-7	2,508	-0.28%
2020/02/13	0	0.00	3	15.80	15.70	-3	2,339	-0.13%
2020/02/12	4	15.90	1.3	15.75	15.75	2.7	2,368	0.12%
2020/02/11	2	15.70	1	15.75	15.80	1	2,364	0.04%
2020/02/10	1	15.75	0	0.00	15.70	1	2,415	0.04%
2020/02/05	0	0.00	1	15.65	15.50	-1	2,700	-0.04%
2020/02/04	1	15.90	0	0.00	15.75	1	2,676	0.04%
2020/01/31	1	15.70	1	15.80	15.70	0	2,627	0.00%
2020/01/30	2	15.50	0	0.00	15.45	2	2,585	0.08%
2020/01/20	5	17.20	9	17.23	17.15	-4	2,514	-0.16%
2020/01/14	0	0.00	1	16.60	16.55	-1	2,432	-0.04%
2020/01/13	1	16.75	3	16.58	16.75	-2	2,436	-0.08%
2020/01/10	1	16.35	3	16.37	16.30	-2	2,313	-0.09%
2020/01/09	3	16.20	0	0.00	16.00	3	2,221	0.14%
2020/01/08	0	0.00	6	16.08	15.90	-6	2,195	-0.27%
2020/01/03	0	0.00	3	16.00	15.95	-3	2,108	-0.14%
2020/01/02	1	16.20	15	16.34	16.20	-14	2,077	-0.67%
2019/12/31	1	15.90	4	15.93	15.85	-3	1,981	-0.15%
2019/12/30	13	15.83	5	15.98	15.85	8	1,928	0.41%
2019/12/04	0	0.00	1	14.70	14.65	-1	2,246	-0.04%
2019/12/03	0	0.00	2	14.80	14.75	-2	2,292	-0.09%
2019/12/02	1	14.70	0	0.00	14.70	1	2,406	0.04%
2019/11/26	7	15.11	0	0.00	15.10	7	2,723	0.26%
2019/11/20	1	14.80	0	0.00	14.75	1	3,010	0.03%
2019/11/19	0	0.00	4	14.90	15.00	-4	3,622	-0.11%
2019/11/18	0	0.00	2	14.90	14.90	-2	3,878	-0.05%
2019/11/14	4	15.00	10	14.90	14.90	-6	4,015	-0.15%
2019/11/12	0	0.00	2.1	15.21	15.20	-2.1	4,098	-0.05%
2019/11/11	4	15.25	3	15.05	15.05	1	4,217	0.02%
2019/11/07	11	15.81	0	0.00	15.70	11	4,215	0.26%
2019/11/06	12	16.36	1	16.35	16.20	11	4,152	0.26%
2019/11/05	10	16.17	18	16.36	16.25	-8	4,060	-0.20%
2019/11/04	0	0.00	11	15.51	15.60	-11	3,800	-0.29%
2019/11/01	1	15.40	0	0.00	15.50	1	3,786	0.03%
2019/10/31	0	0.00	1	15.60	15.50	-1	3,790	-0.03%
2019/10/30	3	15.55	1	15.50	15.55	2	3,789	0.05%
2019/10/29	3	15.62	17	15.46	15.45	-14	3,797	-0.37%
2019/10/25	17	15.84	20	15.83	15.75	-3	3,786	-0.08%
2019/10/24	1	15.50	0	0.00	15.50	1	3,765	0.03%
2019/10/23	11	15.62	0	0.00	15.50	11	3,829	0.29%
2019/10/22	8	15.73	7	15.70	15.65	1	3,854	0.03%
2019/10/21	17	15.79	146	15.70	15.75	-129	3,863	-3.34%	大賣/鉅額交易
2019/10/18	2	15.58	1	15.65	15.65	1	3,816	0.03%
2019/10/17	4	15.73	14	15.80	15.65	-10	3,808	-0.26%
2019/10/16	10	15.45	2	15.50	15.50	8	3,779	0.21%
2019/10/15	10	15.50	1	15.50	15.50	9	3,781	0.24%
2019/10/14	0	0.00	52	15.37	15.35	-52	3,729	-1.39%
2019/10/09	0	0.00	3	14.93	15.05	-3	3,687	-0.08%
2019/10/08	3	15.05	5	15.15	14.95	-2	3,688	-0.05%
2019/10/07	2	14.90	0	0.00	14.90	2	3,668	0.05%
2019/10/04	0	0.00	2	14.65	14.50	-2	3,646	-0.05%
2019/10/03	3	14.45	3	14.52	14.50	0	3,675	0.00%
2019/10/01	3	14.85	0	0.00	14.75	3	3,745	0.08%
2019/09/26	0	0.00	20	15.15	15.15	-20	3,809	-0.53%
2019/09/25	50	15.30	3	15.40	15.30	47	3,802	1.24%
2019/09/24	0	0.00	6	15.48	15.40	-6	3,800	-0.16%
2019/09/23	5	15.42	0	0.00	15.40	5	3,798	0.13%
2019/09/20	1	15.55	14	15.50	15.55	-13	3,781	-0.34%
2019/09/19	2	15.40	2	15.45	15.35	0	3,772	0.00%
2019/09/18	6	15.58	0	0.00	15.45	6	3,768	0.16%
2019/09/16	54	15.75	8	15.79	15.80	46	3,753	1.23%
2019/09/12	119	16.00	9	16.06	15.95	110	3,731	2.95%	大買/鉅額交易
2019/09/11	0	0.00	5	15.55	15.65	-5	3,524	-0.14%
2019/09/10	6	15.45	4	15.35	15.35	2	3,515	0.06%
2019/09/09	2	15.68	8	15.74	15.65	-6	3,495	-0.17%
2019/09/06	5	15.67	2	15.75	15.75	3	3,502	0.09%
2019/09/05	9	15.81	4	15.88	15.75	5	3,567	0.14%
2019/09/04	18	15.94	13	15.95	15.90	5	3,516	0.14%
2019/09/03	6	15.71	15	15.77	15.70	-9	3,401	-0.26%
2019/09/02	4	15.76	5	15.86	15.90	-1	3,331	-0.03%
2019/08/30	6	15.75	16	15.84	15.70	-10	3,278	-0.31%
2019/08/28	2	15.35	2	15.40	15.30	0	3,071	0.00%
2019/08/27	1	15.55	5	15.55	15.60	-4	3,023	-0.13%
2019/08/26	10	15.52	25	15.50	15.60	-15	2,977	-0.50%
2019/08/23	2	15.58	2	15.70	15.55	0	2,875	0.00%
2019/08/22	39	16.24	21	16.06	15.90	18	2,778	0.65%
2019/08/21	15	15.67	6	15.64	15.85	9	2,167	0.42%
2019/08/20	3	14.53	3	14.58	14.45	0	1,913	0.00%
2019/08/19	3	13.97	1	14.00	14.00	2	1,780	0.11%
2019/08/16	2	13.83	0	0.00	13.90	2	1,769	0.11%
2019/08/15	11	14.11	9	14.09	14.00	2	1,731	0.12%
2019/08/14	10	14.00	4	14.05	13.85	6	1,672	0.36%
2019/08/12	1	14.40	1	14.45	14.55	0	1,540	0.00%
2019/08/07	0	0.00	16	13.90	13.90	-16	1,548	-1.03%
2019/08/06	6	13.63	0	0.00	13.95	6	1,582	0.38%
2019/07/29	1	14.35	1	14.25	14.25	0	1,810	0.00%
2019/07/25	0	0.00	1	15.00	14.90	-1	1,762	-0.06%
2019/07/24	1	14.65	0	0.00	14.90	1	1,715	0.06%
2019/07/23	0	0.00	1	14.80	14.90	-1	1,692	-0.06%
2019/07/22	1	14.90	0	0.00	14.85	1	1,685	0.06%
2019/07/18	1	15.00	0	0.00	14.95	1	1,762	0.06%
2019/07/08	0	0.00	10	15.30	15.50	-10	2,865	-0.35%
2019/07/05	0	0.00	1	15.70	15.65	-1	3,035	-0.03%
2019/07/04	5	15.65	5	15.71	15.70	0	2,984	0.00%
2019/07/03	0	0.00	3	14.85	14.85	-3	2,875	-0.10%
2019/06/26	1	14.75	0	0.00	14.90	1	2,943	0.03%
2019/06/25	2	14.90	0	0.00	14.80	2	2,985	0.07%
2019/06/24	0	0.00	1	15.05	14.95	-1	3,000	-0.03%
2019/06/21	2	14.85	1	14.90	14.90	1	3,081	0.03%
2019/06/20	0	0.00	7	14.75	14.80	-7	3,149	-0.22%
2019/06/19	0	0.00	1	14.75	14.75	-1	3,168	-0.03%
2019/06/18	1	14.60	0	0.00	14.55	1	3,162	0.03%
2019/06/17	9	15.00	1	15.05	14.75	8	3,152	0.25%
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%
2019/05/31	0	0.00	2	14.05	14.25	-2	2,999	-0.07%
2019/05/30	5	14.20	0	0.00	14.10	5	2,993	0.17%
2019/05/29	5	13.80	0	0.00	13.75	5	2,953	0.17%
2019/05/10	4	14.35	2	14.38	14.40	2	2,665	0.08%
2019/05/09	1	14.65	8	14.96	14.65	-7	2,620	-0.27%
2019/05/08	5	14.88	6	14.61	14.95	-1	2,536	-0.04%
2019/05/07	1	14.10	0	0.00	13.95	1	2,451	0.04%
2019/05/03	4	14.40	0	0.00	14.35	4	2,397	0.17%
2019/05/02	0	0.00	3	14.25	14.35	-3	2,368	-0.13%
2019/04/30	1	14.40	3	14.30	14.35	-2	2,350	-0.09%
2019/04/26	0	0.00	1	14.20	14.20	-1	2,286	-0.04%
2019/04/25	3	14.72	0	0.00	14.40	3	2,273	0.13%
2019/04/24	0	0.00	1	14.10	14.10	-1	2,216	-0.05%
2019/04/23	16	14.49	4	14.50	14.45	12	2,161	0.56%
2019/04/22	1	16.10	0	0.00	15.95	1	2,000	0.05%
2019/04/19	20	15.88	3	16.05	16.20	17	1,943	0.87%
2019/04/18	0	0.00	2	16.35	16.35	-2	1,718	-0.12%
2019/04/17	0	0.00	4	14.99	14.90	-4	1,679	-0.24%
2019/04/16	3	15.15	5	14.90	14.90	-2	1,600	-0.12%
2019/04/15	6	14.43	5	14.85	15.10	1	1,442	0.07%
2019/04/12	8	13.29	101	13.22	14.15	-93	1,168	-7.96%	大賣/
2019/04/11	99	13.00	2	12.63	13.00	97	910	10.66%
2019/04/09	1	11.60	0	0.00	11.55	1	690	0.14%
2019/04/03	0	0.00	15	11.40	11.50	-15	664	-2.26%
2019/03/29	0	0.00	1	11.70	11.75	-1	577	-0.17%
2019/03/28	2	11.93	51	11.90	11.85	-49	549	-8.92%
2019/03/27	1	11.55	1	11.50	11.60	0	496	0.00%
2019/03/26	50	11.27	73	11.70	11.35	-23	462	-4.98%
2019/03/25	0	0.00	2	11.10	11.40	-2	369	-0.54%
2019/03/22	0	0.00	1	10.60	10.65	-1	262	-0.38%
2019/03/21	68	10.11	0	0.00	10.15	68	236	28.81%
2019/03/20	20	10.10	1	10.15	10.25	19	231	8.21%
2019/03/19	0	0.00	1	10.05	10.15	-1	224	-0.45%
2019/03/18	1	10.45	0	0.00	10.05	1	217	0.46%
2019/01/22	0	0.00	1	9.59	9.62	-1	165	-0.61%
2019/01/18	6	10.01	7	9.90	9.86	-1	165	-0.60%
2019/01/17	0	0.00	1	9.75	9.74	-1	161	-0.62%
2019/01/16	0	0.00	3.7	9.73	9.93	-3.7	147	-2.49%
2019/01/15	0	0.00	1	9.40	9.40	-1	131	-0.76%
2019/01/10	0	0.00	1	8.87	8.92	-1	124	-0.80%
2018/11/22	0	0.00	12	10.00	10.05	-12	223	-5.36%
2018/11/14	0	0.00	2	9.58	9.60	-2	239	-0.83%
2018/11/09	1	9.37	0	0.00	9.39	1	245	0.41%
2018/10/12	0	0.00	1	8.66	8.80	-1	368	-0.27%
2018/10/08	1	9.66	0	0.00	9.71	1	363	0.28%
2018/08/24	0	0.00	2	10.30	10.20	-2	523	-0.38%
2018/08/23	0	0.00	14	10.28	10.30	-14	545	-2.57%
2018/08/01	0	0.00	1	10.90	11.00	-1	608	-0.16%
2018/07/30	0	0.00	2	10.75	10.75	-2	597	-0.33%
2018/07/25	0	0.00	1	10.75	10.75	-1	595	-0.17%
2018/07/24	1	10.75	0	0.00	10.75	1	596	0.17%
2018/07/20	3	10.80	0	0.00	10.90	3	598	0.50%
2018/07/11	1	10.80	0	0.00	10.65	1	546	0.18%
2018/07/09	1	10.75	0	0.00	10.85	1	660	0.15%
2018/07/06	4	10.95	6	11.17	11.15	-2	657	-0.30%
2018/07/05	2	10.90	2	10.85	10.90	0	694	0.00%
2018/07/03	0	0.00	2	11.00	10.80	-2	743	-0.27%
2018/06/12	1	11.60	1	11.55	11.45	0	763	0.00%
2018/06/08	28	11.60	0	0.00	11.55	28	740	3.78%
2018/05/31	0	0.00	1	11.45	11.40	-1	727	-0.14%
2018/05/24	1	10.85	1	10.75	10.75	0	679	0.00%
2018/04/20	0	0.00	1	10.75	10.75	-1	908	-0.11%
2018/04/19	0	0.00	2	10.90	10.85	-2	911	-0.22%
2018/04/13	1	11.90	1	11.70	11.70	0	949	0.00%
2018/04/11	2	11.70	0	0.00	11.65	2	869	0.23%
2018/04/10	1	11.70	2	11.90	11.90	-1	828	-0.12%
2018/03/31	0	0.00	4	10.83	10.80	-4	955	-0.42%
2018/03/30	4	11.03	0	0.00	10.85	4	970	0.41%
2018/03/26	0	0.00	4	10.90	10.90	-4	1,277	-0.31%
2018/03/23	4	11.05	0	0.00	10.95	4	1,285	0.31%
2018/03/22	1	11.50	1	11.20	11.25	0	1,290	0.00%
2018/03/21	0	0.00	1	11.00	10.90	-1	1,303	-0.08%
2018/03/15	1	11.20	1	11.15	11.20	0	1,447	0.00%
2018/03/12	1	10.85	0	0.00	10.80	1	1,558	0.06%
2018/03/06	11	11.19	11	11.25	11.10	0	1,747	0.00%
2018/02/09	0	0.00	2	10.30	10.35	-2	2,276	-0.09%
2018/02/06	0	0.00	2	10.95	10.80	-2	2,334	-0.09%
2018/01/30	2	12.25	0	0.00	12.25	2	2,326	0.09%
2018/01/29	1	12.60	3	12.43	12.45	-2	2,310	-0.09%
2018/01/24	0	0.00	1	12.05	12.20	-1	2,251	-0.04%
2018/01/12	2	12.50	0	0.00	12.40	2	2,256	0.09%
2018/01/05	0	0.00	2	12.50	12.45	-2	2,222	-0.09%
2018/01/03	1	12.90	1	12.65	12.65	0	2,193	0.00%