廣運 (6125)-元大-小港券商分點個股進出

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
84.8
漲跌
▲0.9
漲幅
+1.07%
成交量
1,621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－元大-小港券商分點個股進出

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

元大-小港券商分點個股進出
元大-小港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
2024/11/22	0	0.00	13	85.51	84.80	-13	3,739	-0.35%
2024/11/20	1.1	83.73	0	0.00	84.40	1.1	4,154	0.03%
2024/11/19	1	81.10	4	83.35	84.90	-3	4,316	-0.07%
2024/11/18	1	79.80	1.3	80.65	79.40	-0.3	4,629	-0.01%
2024/11/15	0	0.00	17	81.90	81.90	-17	4,908	-0.35%
2024/11/14	4	82.85	0	0.00	83.10	4	4,993	0.08%
2024/11/13	1.1	85.11	11	85.32	85.00	-9.9	5,015	-0.20%
2024/11/12	0	0.00	10.1	86.39	83.90	-10.1	5,151	-0.20%
2024/11/07	1	90.80	1	90.80	91.00	0	5,429	0.00%
2024/11/06	0.1	89.67	0	0.00	88.80	0.1	5,573	0.00%
2024/11/05	1	89.00	1	88.60	88.60	0	5,679	0.00%
2024/11/04	1	88.60	0	0.00	87.60	1	5,909	0.02%
2024/11/01	1	88.50	2	89.00	89.50	-1	5,978	-0.02%
2024/10/30	1	89.19	1	88.50	88.50	0	6,097	0.00%
2024/10/29	9	89.11	6.1	89.27	88.90	2.9	6,303	0.05%
2024/10/28	1.1	91.22	2	90.55	90.10	-1	6,511	-0.01%
2024/10/25	1	92.40	3	92.37	92.10	-2	6,705	-0.03%
2024/10/24	2	94.35	2.1	95.10	92.50	-0.1	6,920	0.00%
2024/10/23	0.1	94.80	1	95.10	94.70	-0.9	7,004	-0.01%
2024/10/22	1	95.50	10	95.10	95.30	-9	7,182	-0.12%
2024/10/21	4	96.43	1.3	95.25	95.50	2.7	7,694	0.04%
2024/10/18	2.2	94.79	0	0.00	93.20	2.2	7,894	0.03%
2024/10/17	19.1	95.58	8.3	95.29	94.60	10.8	8,285	0.13%
2024/10/16	11.2	92.18	2	91.65	92.50	9.2	8,491	0.11%
2024/10/15	11.1	88.47	3	89.80	90.80	8.1	8,474	0.10%
2024/10/14	1	87.60	0	0.00	87.50	1	8,532	0.01%
2024/10/11	2	88.05	1	88.20	87.70	1	8,585	0.01%
2024/10/09	0.1	87.50	0	0.00	87.50	0.1	8,736	0.00%
2024/10/07	0	0.00	10	91.40	90.80	-10	8,806	-0.11%
2024/10/04	1.3	89.12	0	0.00	90.00	1.3	8,896	0.01%
2024/10/01	0.1	90.60	1	90.20	90.20	-0.9	9,043	-0.01%
2024/09/27	2.3	93.92	1	92.50	92.50	1.3	9,311	0.01%
2024/09/26	4	94.34	5	95.14	94.00	-1	9,381	-0.01%
2024/09/25	0	0.00	1	93.80	93.90	-1	9,410	-0.01%
2024/09/24	3	93.73	2	93.60	91.20	1	9,712	0.01%
2024/09/23	1	94.41	1	94.00	92.70	0	9,715	0.00%
2024/09/20	3	96.17	10	96.28	92.30	-7	9,820	-0.07%
2024/09/19	1.1	93.57	2	91.65	93.60	-0.9	9,697	-0.01%
2024/09/18	1	89.60	2	91.05	89.40	-1	9,709	-0.01%
2024/09/12	1	90.80	0	0.00	90.60	1	10,164	0.01%
2024/09/11	1	88.50	3	88.40	88.50	-2	10,244	-0.02%
2024/09/10	3	88.13	1	84.90	84.90	2	10,289	0.02%
2024/09/06	0	0.00	2.1	90.00	89.60	-2.1	10,724	-0.02%
2024/09/05	2	91.80	4	91.80	90.10	-2	11,124	-0.02%
2024/09/04	0	90.20	2	88.50	90.50	-2	11,580	-0.02%
2024/09/03	0.1	95.69	0	0.00	93.00	0.1	11,848	0.00%
2024/09/02	4	96.65	3	97.10	95.20	1	12,498	0.01%
2024/08/30	2	95.55	1	97.10	95.20	1	13,419	0.01%
2024/08/29	2	96.90	1.4	98.09	96.60	0.6	15,530	0.00%
2024/08/28	6	98.43	2	97.50	97.50	4	15,591	0.03%
2024/08/27	8	99.00	6	99.03	99.00	2	15,979	0.01%
2024/08/26	4.1	98.46	2	96.90	96.50	2.1	16,738	0.01%
2024/08/23	4	97.65	7.1	98.21	99.50	-3.1	18,060	-0.02%
2024/08/22	20.3	99.76	7	98.76	97.10	13.3	18,628	0.07%
2024/08/21	4	99.88	6.1	100.29	99.80	-2.1	19,505	-0.01%
2024/08/20	5.3	99.61	5.2	100.09	98.70	0.1	20,233	0.00%
2024/08/19	11.2	98.80	12.3	98.81	97.10	-1.1	21,281	-0.01%
2024/08/16	2	92.85	2	93.75	92.70	0	22,293	0.00%
2024/08/15	3	90.80	1	91.30	91.30	2	23,413	0.01%
2024/08/14	1.1	90.34	0.1	93.50	90.80	1	24,552	0.00%
2024/08/13	2	91.65	1	91.70	92.20	1	24,582	0.00%
2024/08/12	3.1	92.79	4.1	93.25	92.10	-1	24,787	0.00%
2024/08/09	2.1	92.76	3	93.73	92.20	-1	25,041	0.00%
2024/08/08	11.2	89.27	6.5	90.38	89.20	4.7	25,330	0.02%
2024/08/07	1.5	89.90	6.1	88.44	89.90	-4.6	25,696	-0.02%
2024/08/06	4	85.98	1.1	82.73	81.80	2.9	25,812	0.01%
2024/08/05	1.1	89.59	0	0.00	89.40	1.1	25,732	0.00%
2024/08/02	1.8	100.09	1	104.00	99.30	0.8	25,760	0.00%
2024/08/01	8.1	102.60	9.1	103.97	106.00	-1	25,934	0.00%
2024/07/31	3.1	99.45	3	99.40	99.10	0.1	26,006	0.00%
2024/07/30	12	94.64	13.2	95.10	97.90	-1.2	26,162	0.00%
2024/07/29	5.1	95.94	3	95.07	91.50	2.1	26,179	0.01%
2024/07/26	0.1	100.50	0	0.00	99.80	0.1	26,515	0.00%
2024/07/23	7	108.07	5	110.50	105.50	2	26,963	0.01%
2024/07/22	17.6	109.91	18.2	111.12	107.00	-0.6	27,503	0.00%
2024/07/19	10.3	108.55	2	109.75	108.50	8.3	27,708	0.03%
2024/07/18	32.1	109.57	29.2	109.15	112.00	2.9	28,966	0.01%
2024/07/17	6.2	107.29	3	106.67	109.00	3.2	29,006	0.01%
2024/07/16	0.1	99.20	2	99.25	99.20	-1.9	29,233	-0.01%
2024/07/15	5.1	99.06	12.2	99.39	98.50	-7.1	29,766	-0.02%
2024/07/12	2	101.50	3	102.50	100.50	-1	30,050	0.00%
2024/07/11	3.2	103.20	12	103.33	103.00	-8.8	30,438	-0.03%
2024/07/10	2	106.50	12	107.04	107.00	-10	30,393	-0.03%
2024/07/09	5.1	106.79	4.1	106.40	105.50	1	30,433	0.00%
2024/07/08	4	108.75	3.7	111.49	107.50	0.3	30,488	0.00%
2024/07/05	11	109.27	10.1	108.30	110.00	0.9	30,481	0.00%
2024/07/04	6	111.08	12.5	111.59	110.00	-6.5	30,457	-0.02%
2024/07/03	1	110.00	11	109.00	108.00	-10	30,428	-0.03%
2024/07/02	6.1	109.60	7	109.43	108.50	-0.9	30,628	0.00%
2024/07/01	18	110.78	9.1	110.70	108.50	8.9	30,611	0.03%
2024/06/28	21.2	110.42	20	110.70	110.00	1.2	30,602	0.00%
2024/06/27	15.5	105.34	9	104.56	104.00	6.4	30,317	0.02%
2024/06/26	8	108.50	14	107.54	106.50	-6	30,530	-0.02%
2024/06/25	7.1	103.89	4	104.88	105.50	3.1	30,523	0.01%
2024/06/24	2	107.75	4	107.88	106.50	-2	30,675	-0.01%
2024/06/21	5.1	109.76	4.1	107.75	111.50	1	31,504	0.00%
2024/06/20	9	108.94	6	109.84	110.50	3	32,345	0.01%
2024/06/19	15.1	106.56	1.3	106.24	105.50	13.8	32,249	0.04%
2024/06/18	8	112.06	5	112.80	109.00	3	32,239	0.01%
2024/06/17	8.1	111.93	7	112.57	110.50	1.1	32,218	0.00%
2024/06/14	12.2	112.70	21	112.60	111.50	-8.8	32,275	-0.03%
2024/06/13	31.1	115.76	16.1	115.60	111.50	15	32,331	0.05%
2024/06/12	30.1	110.61	61.3	110.57	114.50	-31.2	32,184	-0.10%
2024/06/11	23	107.90	11.1	107.32	108.50	11.9	32,046	0.04%
2024/06/07	6.3	113.51	19.1	114.13	115.50	-12.8	32,142	-0.04%
2024/06/06	31	117.11	26	119.00	114.50	5	32,313	0.02%
2024/06/05	87.6	121.62	74	121.14	118.00	13.6	32,095	0.04%
2024/06/04	137.8	130.22	107	131.66	121.50	30.7	31,889	0.10%	大買/大賣/
2024/06/03	0	0.00	12.2	134.50	134.50	-12.2	30,475	-0.04%
2024/05/31	3	117.17	14	120.21	122.50	-11	31,404	-0.04%
2024/05/30	42.2	112.69	33	113.89	111.50	9.2	31,367	0.03%
2024/05/29	61.1	124.80	39	122.35	117.00	22.1	31,281	0.07%
2024/05/28	13.2	121.00	16.1	122.38	123.50	-2.9	31,172	-0.01%
2024/05/27	39	124.83	39.1	126.55	124.00	-0.1	31,159	0.00%
2024/05/24	48	114.71	35	115.21	119.00	13	31,040	0.04%
2024/05/23	33.1	107.56	33	108.79	114.00	0.1	30,561	0.00%
2024/05/22	76.3	106.89	83.8	106.61	104.00	-7.5	29,397	-0.03%
2024/05/21	38	100.54	72.2	102.82	105.00	-34.2	28,344	-0.12%
2024/05/20	32.4	96.65	47.1	98.60	95.80	-14.6	27,511	-0.05%
2024/05/17	14.1	91.13	6.1	91.57	92.00	7.9	26,564	0.03%
2024/05/16	31	91.39	4	92.18	90.70	27	26,981	0.10%
2024/05/15	8	91.41	4	92.78	90.80	4	27,304	0.01%
2024/05/14	12	92.19	13.2	92.76	93.00	-1.2	27,389	0.00%
2024/05/13	20	91.31	46	89.95	91.00	-26	27,000	-0.10%
2024/05/10	26.1	85.92	2	87.20	87.60	24.1	26,666	0.09%
2024/05/09	1	86.29	8	87.11	85.30	-7	26,496	-0.03%
2024/05/08	3.1	87.24	1	87.80	87.10	2.1	26,371	0.01%
2024/05/07	17	87.76	18	87.85	87.50	-1	26,431	0.00%
2024/05/06	15	90.89	7	90.34	89.70	8	26,141	0.03%
2024/05/03	5	91.21	17	90.15	89.50	-12	25,882	-0.05%
2024/05/02	13	91.17	6	90.72	90.40	7	25,535	0.03%
2024/04/30	9.2	92.12	16	92.41	91.70	-6.8	25,338	-0.03%
2024/04/29	12	92.89	5	93.40	90.00	7	24,846	0.03%
2024/04/26	41	91.97	26.3	92.59	91.70	14.7	24,454	0.06%
2024/04/25	25.2	90.51	28	91.41	90.50	-2.8	23,795	-0.01%
2024/04/24	31	91.42	48.1	92.88	90.20	-17	23,062	-0.07%
2024/04/23	13	84.53	23	85.36	87.40	-10	21,598	-0.05%
2024/04/22	23	84.91	12	85.97	80.60	11	21,112	0.05%
2024/04/19	13.1	84.24	39.1	85.78	87.30	-26	20,636	-0.13%
2024/04/18	22	85.16	11.1	85.30	84.20	10.9	20,040	0.05%
2024/04/17	11.2	83.42	29	84.24	85.00	-17.8	19,670	-0.09%
2024/04/16	10.1	75.42	18.3	76.10	77.30	-8.2	19,260	-0.04%
2024/04/15	10.1	78.35	3	78.43	78.20	7.1	19,208	0.04%
2024/04/12	12.5	80.79	5	81.24	80.00	7.5	19,133	0.04%
2024/04/11	10.2	81.28	6.1	82.54	81.00	4	19,030	0.02%
2024/04/10	9.1	83.27	3	83.67	82.40	6.1	19,007	0.03%
2024/04/09	12.1	83.84	5	84.40	84.50	7.1	18,905	0.04%
2024/04/08	14	83.66	26	84.59	84.00	-12	18,859	-0.06%
2024/04/03	9.1	80.83	4	80.93	81.20	5.1	19,123	0.03%
2024/04/02	16.1	82.43	4	82.45	80.80	12.1	19,179	0.06%
2024/04/01	12.4	83.73	4	83.58	83.00	8.4	19,042	0.04%
2024/03/29	28.1	84.35	13.1	85.03	82.80	15	18,968	0.08%
2024/03/28	1	84.40	5.1	84.59	84.50	-4.1	18,697	-0.02%
2024/03/27	12	84.74	13	85.65	84.00	-1	18,565	-0.01%
2024/03/26	35	88.09	20	88.99	82.70	15	18,330	0.08%
2024/03/25	28.2	86.13	40.4	86.47	88.40	-12.2	17,386	-0.07%
2024/03/22	2.1	78.61	0	0.00	80.40	2.1	16,422	0.01%
2024/03/21	0.1	79.68	5	80.32	79.00	-4.9	16,345	-0.03%
2024/03/20	6	79.48	3	79.37	78.60	3	16,230	0.02%
2024/03/19	8	80.14	20	79.99	78.90	-12	16,135	-0.07%
2024/03/18	19	81.04	6	80.92	81.50	13	16,027	0.08%
2024/03/15	15.1	79.83	14	79.68	80.00	1.1	15,920	0.01%
2024/03/14	4	78.95	30	79.67	78.90	-26	15,772	-0.16%
2024/03/13	76.1	85.65	48	83.29	81.70	28	15,553	0.18%
2024/03/12	18	81.71	23	81.34	83.70	-5	15,019	-0.03%
2024/03/11	27	79.67	20	80.34	79.30	7	14,608	0.05%
2024/03/08	30.1	83.03	43	81.48	77.80	-12.9	14,227	-0.09%
2024/03/07	34.2	89.05	23.2	88.90	86.10	11	13,955	0.08%
2024/03/06	34.1	92.34	47.1	92.39	91.50	-13	13,398	-0.10%
2024/03/05	15.1	86.96	9.1	87.57	87.50	6	12,482	0.05%
2024/03/04	37	89.30	22.6	89.39	87.60	14.4	12,213	0.12%
2024/03/01	48	89.80	74	87.85	86.70	-26	11,521	-0.23%
2024/02/29	38	81.00	42.6	81.91	85.20	-4.6	10,326	-0.04%
2024/02/27	38.2	81.51	35	81.80	77.50	3.2	9,867	0.03%
2024/02/26	8	77.19	33.2	80.26	81.10	-25.2	9,308	-0.27%
2024/02/23	10	76.09	1	74.60	73.80	9	9,099	0.10%
2024/02/22	13.1	78.12	4.2	77.71	76.50	8.9	9,437	0.09%
2024/02/21	9	77.22	13.4	77.44	77.40	-4.4	9,754	-0.05%
2024/02/20	8.3	73.56	19	74.16	74.70	-10.7	9,647	-0.11%
2024/02/19	22	74.83	27	74.56	74.70	-5	9,466	-0.05%
2024/02/16	17	68.65	36.3	69.50	70.80	-19.3	8,888	-0.22%
2024/02/15	27	64.19	23	65.19	66.20	4	8,301	0.05%
2024/02/05	1	61.10	3	62.13	62.00	-2	7,877	-0.03%
2024/02/02	10.1	62.63	16	62.28	62.90	-5.9	7,844	-0.08%
2024/02/01	2	61.40	4	61.70	61.50	-2	7,767	-0.03%
2024/01/31	3.1	60.93	8	60.88	60.70	-5	7,737	-0.06%
2024/01/30	7	61.66	7.1	61.47	60.90	-0.1	7,706	0.00%
2024/01/29	3.1	59.10	2	59.50	59.50	1.1	7,557	0.01%
2024/01/26	1	58.70	0	0.00	58.30	1	7,559	0.01%
2024/01/25	12	59.61	2	60.60	59.30	10	7,566	0.13%
2024/01/24	1	60.60	1	60.40	60.40	0	7,576	0.00%
2024/01/23	9	61.18	0	0.00	60.80	9	7,604	0.12%
2024/01/22	10	61.92	13	62.40	62.40	-3	7,548	-0.04%
2024/01/19	0	0.00	1	60.70	60.60	-1	7,405	-0.01%
2024/01/18	1	58.00	0	0.00	57.90	1	7,372	0.01%
2024/01/17	4	59.80	0	0.00	58.60	4	7,378	0.05%
2024/01/16	1	59.50	0	0.00	60.20	1	7,338	0.01%
2024/01/15	15	60.84	17	61.36	60.00	-2	7,324	-0.03%
2024/01/12	2	58.05	0	0.00	58.00	2	7,197	0.03%
2024/01/11	0	0.00	3	59.63	59.20	-3	7,209	-0.04%
2024/01/09	3.1	57.66	2	57.50	56.50	1.1	7,254	0.01%
2024/01/08	4.2	59.26	2	59.10	58.50	2.2	7,235	0.03%
2024/01/05	2	61.00	0	0.00	59.80	2	7,249	0.03%
2024/01/04	3	61.20	0	0.00	60.70	3	7,255	0.04%
2024/01/03	1	63.50	2	63.05	62.20	-1	7,304	-0.01%
2024/01/02	1	62.00	5	62.72	63.70	-4	7,283	-0.05%
2023/12/29	31	63.15	42	63.62	63.00	-11	7,191	-0.15%
2023/12/28	2	61.60	6	59.70	60.80	-4	6,667	-0.06%
2023/12/27	0	0.00	4	56.95	57.10	-4	6,550	-0.06%
2023/12/22	0	0.00	2	57.25	56.90	-2	6,801	-0.03%
2023/12/20	2	57.60	1	57.40	57.90	1	6,856	0.01%
2023/12/19	1	56.40	1	56.40	56.60	0	6,915	0.00%
2023/12/18	2	57.65	0	0.00	57.00	2	6,970	0.03%
2023/12/14	1	59.10	46	59.54	58.60	-45	7,037	-0.64%
2023/12/13	3.1	58.71	3	60.30	58.90	0.1	7,051	0.00%
2023/12/12	3	59.80	6	59.90	59.60	-3	7,055	-0.04%
2023/12/11	6.1	60.86	3	61.00	61.30	3.1	7,083	0.04%
2023/12/08	2	62.40	2	62.75	62.80	0	7,100	0.00%
2023/12/07	3	63.56	1	63.90	63.30	2	7,440	0.03%
2023/12/06	3	64.07	3	63.97	64.00	0	7,583	0.00%
2023/12/05	3	63.17	6.1	63.40	63.00	-3.1	7,588	-0.04%
2023/12/04	26.1	65.94	19.2	67.08	64.90	6.9	7,571	0.09%
2023/12/01	0.1	63.80	2	62.60	64.00	-2	7,145	-0.03%
2023/11/30	1	63.00	0	0.00	62.90	1	7,028	0.01%
2023/11/29	2	62.55	1	63.90	61.90	1	7,005	0.01%
2023/11/28	1	62.00	0	0.00	62.00	1	7,004	0.01%
2023/11/27	3.1	62.82	6	61.32	61.50	-3	7,156	-0.04%
2023/11/24	8.1	63.32	7	62.91	63.30	1.1	7,123	0.01%
2023/11/23	16	62.64	10	62.42	62.20	6	6,995	0.09%
2023/11/22	4	60.00	2	60.40	59.60	2	6,820	0.03%
2023/11/21	29	62.28	22	62.50	62.00	7	6,825	0.10%
2023/11/20	23.1	57.46	13	59.95	61.30	10.1	6,627	0.15%
2023/11/17	4.1	53.13	2	53.45	55.80	2.1	6,516	0.03%
2023/11/16	0.1	50.80	0	0.00	50.80	0.1	7,145	0.00%
2023/11/15	3	50.60	2	50.30	50.20	1	7,392	0.01%
2023/11/14	0	0.00	1	50.80	50.60	-1	7,693	-0.01%
2023/11/13	0	0.00	0.2	51.00	51.00	-0.2	8,074	0.00%
2023/11/10	0	0.00	4.1	50.97	50.70	-4.1	8,244	-0.05%
2023/11/09	3.2	50.04	0	0.00	49.85	3.2	8,532	0.04%
2023/11/03	2	53.00	0	0.00	52.50	2	9,567	0.02%
2023/11/02	0	0.00	1	52.90	52.80	-1	9,825	-0.01%
2023/10/31	3	52.63	4	51.83	49.85	-1	10,723	-0.01%
2023/10/30	0	0.00	1	52.60	52.60	-1	11,077	-0.01%
2023/10/27	0	0.00	6	53.63	52.90	-6	11,407	-0.05%
2023/10/26	3	54.03	3	53.97	53.00	0	11,875	0.00%
2023/10/25	0	0.00	3	56.53	55.90	-3	12,230	-0.02%
2023/10/20	0.2	54.30	0	0.00	54.60	0.2	14,195	0.00%
2023/10/19	4	55.50	0.2	55.70	55.70	3.8	14,951	0.03%
2023/10/18	2.2	55.28	0.8	55.60	55.00	1.4	14,986	0.01%
2023/10/17	2.7	57.97	1	57.30	56.70	1.7	14,982	0.01%
2023/10/16	2.2	58.41	0	0.00	58.40	2.2	14,955	0.01%
2023/10/13	1	59.60	2	59.30	59.10	-1	14,941	-0.01%
2023/10/11	4	60.70	13	60.78	59.50	-9	14,940	-0.06%
2023/10/05	2	63.80	2	64.30	63.70	0	14,871	0.00%
2023/10/04	0	0.00	1	61.70	63.20	-1	14,861	-0.01%
2023/10/03	3	63.20	1	62.80	62.60	2	14,915	0.01%
2023/10/02	2.1	65.41	1	65.60	64.80	1.1	15,031	0.01%
2023/09/28	1	63.10	3	64.50	64.20	-2	15,080	-0.01%
2023/09/26	32	62.56	11	62.44	61.00	21	15,200	0.14%
2023/09/25	1	62.40	3	62.33	61.90	-2	15,227	-0.01%
2023/09/22	4	61.08	2.5	60.44	61.40	1.5	15,349	0.01%
2023/09/21	1.3	59.37	10.4	59.87	59.50	-9.1	15,359	-0.06%
2023/09/20	5.3	60.98	0	0.00	60.50	5.3	15,458	0.03%
2023/09/19	0	60.70	11	60.61	60.70	-11	15,624	-0.07%
2023/09/18	1.2	61.85	0	0.00	61.80	1.2	16,630	0.01%
2023/09/15	1	64.07	1	63.50	63.40	0	17,029	0.00%
2023/09/14	4.2	63.40	10	63.42	63.10	-5.8	17,006	-0.03%
2023/09/13	21	62.39	14	62.26	62.70	7	16,985	0.04%
2023/09/12	27	61.75	84.5	61.25	61.50	-57.5	17,199	-0.33%
2023/09/11	11.3	68.12	1.1	68.00	68.00	10.2	17,018	0.06%
2023/09/08	4.2	76.32	0	0.00	75.50	4.2	17,221	0.02%
2023/09/07	3	78.90	51	79.03	78.20	-48	17,673	-0.27%
2023/09/06	2	78.85	2	79.50	78.90	0	17,953	0.00%
2023/09/05	0	0.00	2	77.75	77.50	-2	18,626	-0.01%
2023/09/04	0	0.00	2.1	77.81	77.00	-2.1	19,046	-0.01%
2023/09/01	5.1	78.76	13	78.42	78.90	-7.9	19,801	-0.04%
2023/08/31	0	0.00	2	78.95	80.90	-2	20,581	-0.01%
2023/08/30	0	77.20	2	77.10	77.20	-2	20,991	-0.01%
2023/08/29	6	76.40	5	76.44	76.70	1	21,199	0.00%
2023/08/28	48.3	77.68	14	75.86	75.40	34.3	21,261	0.16%
2023/08/25	6	80.07	4.4	80.36	80.60	1.6	21,124	0.01%
2023/08/24	35	82.11	33	82.63	80.90	2	21,174	0.01%
2023/08/23	52.5	81.93	35	82.19	81.50	17.5	21,170	0.08%
2023/08/22	76	84.76	60	83.24	84.00	16	20,851	0.08%
2023/08/21	8	78.66	27	77.83	79.50	-19	20,219	-0.09%
2023/08/18	28.1	72.32	13	74.18	72.30	15.1	19,950	0.08%
2023/08/17	40.1	75.08	34	74.40	75.70	6.1	19,720	0.03%
2023/08/16	19	71.66	12	71.08	72.50	7	19,390	0.04%
2023/08/15	41	72.40	30	72.47	71.80	11	19,275	0.06%
2023/08/14	64	71.44	56.1	71.72	71.30	8	18,967	0.04%
2023/08/11	39.1	70.39	39	70.61	69.80	0.1	18,584	0.00%
2023/08/10	24	66.36	19	68.37	67.00	5	18,311	0.03%
2023/08/09	18	70.82	15	70.51	70.60	3	18,094	0.02%
2023/08/08	15	70.26	14	70.84	69.90	1	17,853	0.01%
2023/08/07	25	72.43	19	71.68	72.40	6	17,630	0.03%
2023/08/04	43	69.91	26	69.69	68.30	17	17,160	0.10%
2023/08/02	27.2	72.66	11.3	72.92	69.30	15.8	16,808	0.09%
2023/08/01	20.1	77.68	11	77.27	76.90	9.1	16,673	0.05%
2023/07/31	15.1	82.50	25.3	79.04	77.50	-10.3	16,440	-0.06%
2023/07/28	23.1	83.23	35	83.18	83.30	-11.9	15,957	-0.07%
2023/07/27	93.1	88.69	167	86.29	84.10	-73.9	15,570	-0.47%	大賣/
2023/07/26	56.1	89.94	36	88.26	86.30	20.1	14,726	0.14%
2023/07/25	92.2	102.57	74	99.46	95.80	18.2	14,249	0.13%
2023/07/24	64.3	100.85	40	102.27	103.50	24.3	13,605	0.18%
2023/07/21	5	90.14	4.3	94.18	96.40	0.7	12,825	0.01%
2023/07/20	1	87.00	14.4	88.05	89.70	-13.4	12,819	-0.10%
2023/07/19	1	83.00	9	82.67	81.60	-8	12,774	-0.06%
2023/07/18	21	83.92	10	81.00	81.00	11	12,836	0.09%
2023/07/17	23	80.43	11	82.00	83.40	12	12,885	0.09%
2023/07/14	5.1	79.70	0	0.00	79.90	5.1	12,994	0.04%
2023/07/13	3.1	76.72	35	78.25	77.00	-31.9	13,038	-0.24%
2023/07/11	0.1	78.50	0	0.00	78.40	0.1	13,119	0.00%
2023/07/10	0	0.00	6	78.93	76.50	-6	13,250	-0.05%
2023/07/07	13.1	84.85	11	83.27	83.00	2.1	13,183	0.02%
2023/07/06	2.1	87.24	15	85.75	87.50	-13	13,073	-0.10%
2023/07/05	14	81.53	9	81.36	81.30	5	13,003	0.04%
2023/07/04	22	79.81	70	81.16	81.80	-48	13,031	-0.37%
2023/07/03	3	73.57	0	0.00	75.60	3	12,877	0.02%
2023/06/30	16	64.21	5	67.94	68.80	11	12,849	0.09%
2023/06/29	6	63.07	9	63.12	62.60	-3	12,815	-0.02%
2023/06/28	12	61.02	2	60.91	62.10	10.1	12,731	0.08%
2023/06/27	12	59.68	15	61.85	58.80	-3	12,580	-0.02%
2023/06/26	44.2	65.56	35	65.67	65.30	9.2	12,367	0.07%
2023/06/21	17	62.46	21	62.89	63.50	-4	11,328	-0.04%
2023/06/20	0	0.00	1	57.80	57.80	-1	10,914	-0.01%
2023/06/19	0	0.00	5	52.60	52.60	-5	10,973	-0.05%
2023/06/16	17	47.20	43.1	47.18	47.85	-26.1	10,939	-0.24%
2023/06/15	8.1	45.95	3.4	46.16	46.05	4.7	10,667	0.04%
2023/06/14	28.4	45.85	30	45.51	46.00	-1.6	10,499	-0.02%
2023/06/13	28	45.07	21.1	44.47	45.30	6.9	10,174	0.07%
2023/06/12	31	42.93	9	42.98	42.75	22	9,884	0.22%
2023/06/09	65	44.85	29	44.74	44.70	36	9,545	0.38%
2023/06/08	23	42.55	44	42.71	42.30	-21	8,808	-0.24%
2023/06/07	25	42.87	20	42.60	42.20	5	8,347	0.06%
2023/06/06	82.3	40.65	42	41.06	41.60	40.3	7,586	0.53%
2023/06/05	59	39.59	18	41.06	41.50	41	6,726	0.61%
2023/06/02	7	36.88	37	37.32	37.75	-30	6,135	-0.49%
2023/06/01	3	33.52	0	0.00	34.35	3	5,841	0.05%
2023/05/31	6	34.51	8	34.71	34.50	-2	5,684	-0.04%
2023/05/30	19	34.88	6	34.65	34.60	13	5,527	0.24%
2023/05/29	10	34.81	28.5	34.63	35.10	-18.5	5,297	-0.35%
2023/05/26	11	32.88	2	32.95	32.05	9	4,943	0.18%
2023/05/25	10	32.28	13.8	32.52	32.65	-3.8	4,861	-0.08%
2023/05/24	5	31.35	4.1	31.30	31.35	0.9	4,635	0.02%
2023/05/23	2	30.10	6.2	30.41	30.95	-4.2	4,611	-0.09%
2023/05/22	7	30.16	7	30.27	30.10	0	4,612	0.00%
2023/05/19	15	29.85	12	29.89	29.50	3	4,557	0.07%
2023/05/18	0	29.30	15	29.50	29.40	-15	4,489	-0.33%
2023/05/17	0	0.00	2	29.30	29.30	-2	4,463	-0.04%
2023/05/16	10	28.35	0	0.00	28.70	10	4,410	0.23%
2023/05/15	2.3	28.32	0	0.00	28.25	2.3	4,382	0.05%
2023/05/12	1	28.50	0	0.00	28.60	1	4,397	0.02%
2023/05/11	11.2	28.36	3	28.85	28.30	8.2	4,428	0.19%
2023/05/10	3	28.75	1	28.90	29.20	2	4,405	0.05%
2023/05/09	9.3	29.12	1	28.60	28.65	8.3	4,363	0.19%
2023/05/08	29.2	29.76	2	29.50	29.35	27.2	4,261	0.64%
2023/05/05	6.1	32.40	10	32.27	32.60	-3.9	3,986	-0.10%
2023/05/04	0	0.00	36	31.80	31.85	-36	3,887	-0.93%
2023/05/03	5	31.62	2	32.00	31.50	3	3,882	0.08%
2023/05/02	0.1	31.80	0	0.00	31.75	0.1	3,932	0.00%
2023/04/28	2	31.55	7	31.71	31.70	-5	3,923	-0.13%
2023/04/26	0	31.03	2	31.03	30.90	-2	3,868	-0.05%
2023/04/25	10	31.03	0	0.00	30.90	10	3,856	0.26%
2023/04/24	0	0.00	1	31.30	31.35	-1	3,790	-0.03%
2023/04/21	1	31.90	16	30.66	31.35	-15	3,767	-0.40%
2023/04/20	5	31.45	1	31.20	31.10	4	3,674	0.11%
2023/04/19	13	32.10	14	32.49	32.05	-1	3,592	-0.03%
2023/04/18	0	0.00	1	31.50	31.50	-1	3,436	-0.03%
2023/04/17	33	31.52	5	31.77	31.50	28	3,365	0.83%
2023/04/14	2	31.05	2	31.15	31.20	0	3,253	0.00%
2023/04/13	14	31.00	10	31.80	31.20	4	3,171	0.13%
2023/04/12	19	30.40	0	0.00	30.40	19	3,006	0.63%
2023/04/11	3	30.32	0	0.00	30.20	3	2,980	0.10%
2023/04/10	6	30.27	2	30.25	30.70	4	2,917	0.14%
2023/04/07	5	30.03	3	30.07	29.90	2	2,834	0.07%
2023/04/06	3	28.93	1	29.55	29.30	2	2,738	0.07%
2023/03/31	2	29.20	0	0.00	29.05	2	2,708	0.07%
2023/03/30	3	29.28	0	0.00	29.50	3	2,665	0.11%
2023/03/29	0	0.00	1	28.80	28.65	-1	2,532	-0.04%
2023/03/28	5	28.70	4	28.85	28.65	1	2,550	0.04%
2023/03/24	1	29.00	3	29.30	29.15	-2	2,521	-0.08%
2023/03/23	1	29.30	3	29.35	29.35	-2	2,499	-0.08%
2023/03/22	0	0.00	4	30.00	29.35	-4	2,487	-0.16%
2023/03/21	2	29.55	2	29.55	29.50	0	2,414	0.00%
2023/03/20	2	29.55	4	29.35	29.45	-2	2,387	-0.08%
2023/03/17	7	28.79	2	28.90	29.10	5	2,415	0.21%
2023/03/16	2	28.20	1	29.10	28.30	1	2,370	0.04%
2023/03/15	9	29.22	17	29.51	29.35	-8	2,328	-0.34%
2023/03/14	1	28.20	0	0.00	28.05	1	2,136	0.05%
2023/03/13	4	27.65	0	0.00	27.65	4	2,243	0.18%
2023/03/10	0	0.00	1	28.25	27.75	-1	2,264	-0.04%
2023/03/09	2	29.00	8	29.16	28.60	-6	2,265	-0.26%
2023/03/06	4	27.71	0	0.00	27.70	4	2,137	0.19%
2023/03/03	0	0.00	3	27.60	27.55	-3	2,134	-0.14%
2023/02/24	0	0.00	1	27.60	27.80	-1	2,112	-0.05%
2023/02/23	0	0.00	1	27.60	27.70	-1	2,112	-0.05%
2023/02/22	11	27.70	1	28.00	27.75	10	2,077	0.48%
2023/02/20	1	27.50	2	27.70	27.65	-1	2,045	-0.05%
2023/02/17	0	0.00	2	26.90	27.10	-2	1,983	-0.10%
2023/02/16	1	26.95	0	0.00	26.90	1	1,998	0.05%
2023/02/10	3	26.70	5	26.93	26.25	-2	2,101	-0.10%
2023/02/08	5	26.89	0	0.00	26.80	5	2,102	0.24%
2023/02/07	3	26.50	0	0.00	26.50	3	2,095	0.14%
2023/02/03	0	0.00	3	26.70	26.40	-3	2,203	-0.14%
2023/02/01	1	26.55	1	26.45	26.50	0	2,228	0.00%
2023/01/31	2	26.55	9	26.41	26.60	-7	2,226	-0.31%
2023/01/30	0	0.00	1	25.65	25.90	-1	2,175	-0.05%
2023/01/12	10	25.67	0	0.00	25.50	10	2,217	0.45%
2023/01/05	0	0.00	1	25.85	25.50	-1	2,394	-0.04%
2023/01/03	0	0.00	1	25.30	25.40	-1	2,509	-0.04%
2022/12/30	4	25.55	0	0.00	25.40	4	2,534	0.16%
2022/12/27	0	0.00	2	26.10	26.05	-2	2,795	-0.07%
2022/12/26	1	26.40	0	0.00	26.20	1	2,813	0.04%
2022/12/22	0	0.00	1	25.40	25.25	-1	2,834	-0.04%
2022/12/21	4	25.18	0	0.00	25.05	4	2,895	0.14%
2022/12/16	5	26.40	0	0.00	26.30	5	3,026	0.17%
2022/12/15	0	0.00	4	26.95	26.80	-4	3,042	-0.13%
2022/12/14	2	26.63	6	26.77	26.90	-4	3,175	-0.13%
2022/12/13	1	26.65	9	26.63	26.45	-8	3,179	-0.25%
2022/12/12	7	26.25	0	0.00	26.30	7	3,184	0.22%
2022/12/09	16	26.83	6	27.19	26.70	10	3,240	0.31%
2022/12/07	2	26.00	0	0.00	26.00	2	3,350	0.06%
2022/12/06	1	26.65	0	0.00	26.95	1	3,346	0.03%
2022/12/05	3	27.20	10	27.25	27.35	-7	3,350	-0.21%
2022/12/02	0	0.00	1	26.60	26.65	-1	3,290	-0.03%
2022/11/21	0	0.00	2	25.60	25.35	-2	4,390	-0.05%
2022/11/18	1	26.00	1	25.65	25.90	0	4,731	0.00%
2022/11/17	0	0.00	10	25.63	25.65	-10	4,772	-0.21%
2022/11/16	1	25.15	0	0.00	25.05	1	4,823	0.02%
2022/11/14	5	24.90	10	25.20	25.05	-5	5,353	-0.09%
2022/11/11	10	25.20	4	25.10	25.00	6	5,368	0.11%
2022/11/10	8	25.30	0	0.00	25.25	8	5,353	0.15%
2022/11/09	1	25.20	0	0.00	25.15	1	5,595	0.02%
2022/11/08	5	24.99	0	0.00	24.85	5	5,629	0.09%
2022/11/07	2	24.73	1	24.75	24.90	1	5,645	0.02%
2022/11/04	2	25.40	0	0.00	25.40	2	5,672	0.04%
2022/11/02	42	24.88	10	24.95	24.90	32	5,819	0.55%
2022/11/01	3	24.80	8	24.81	24.75	-5	5,819	-0.09%
2022/10/31	6	24.10	5	24.20	24.15	1	5,742	0.02%
2022/10/26	0	0.00	15	23.63	23.25	-15	5,776	-0.26%
2022/10/25	1	23.75	0	0.00	23.65	1	5,829	0.02%
2022/10/21	0	0.00	6	24.30	24.05	-6	6,047	-0.10%
2022/10/20	6	24.40	3	24.57	24.55	3	6,078	0.05%
2022/10/19	2	25.70	5	25.45	25.10	-3	6,126	-0.05%
2022/10/18	7	25.20	2	25.35	25.30	5	6,122	0.08%
2022/10/17	1	24.35	1	25.05	24.90	0	6,138	0.00%
2022/10/14	10	25.35	12	25.43	25.45	-2	6,192	-0.03%
2022/10/13	1	24.35	2	24.35	24.05	-1	6,267	-0.02%
2022/10/12	2	25.93	2	25.90	25.65	0	6,288	0.00%
2022/10/11	8	26.39	1	25.80	25.95	7	6,412	0.11%
2022/10/07	1	27.90	0	0.00	27.90	1	6,459	0.02%
2022/10/06	0	0.00	2	28.50	28.25	-2	6,597	-0.03%
2022/10/05	4	29.43	5	29.75	28.40	-1	6,639	-0.02%
2022/10/04	8	28.49	7	28.67	28.80	1	6,554	0.02%
2022/10/03	1	27.30	0	0.00	27.00	1	6,567	0.02%
2022/09/30	1	27.15	0	0.00	27.50	1	6,597	0.02%
2022/09/29	3	28.25	3	27.68	27.55	0	6,601	0.00%
2022/09/28	0	0.00	10	28.42	27.10	-10	6,613	-0.15%
2022/09/27	6	28.78	1	29.00	29.00	5	6,779	0.07%
2022/09/26	3	29.25	0	0.00	29.25	3	6,818	0.04%
2022/09/23	7	30.86	0	0.00	30.50	7	6,879	0.10%
2022/09/22	0	0.00	5	31.29	31.55	-5	6,956	-0.07%
2022/09/21	11	32.09	0	0.00	31.30	11	7,035	0.16%
2022/09/20	1	31.60	0	0.00	31.85	1	7,069	0.01%
2022/09/16	1	32.30	2	32.05	31.65	-1	7,247	-0.01%
2022/09/15	17	32.92	10	33.35	32.50	7	7,191	0.10%
2022/09/14	11	33.03	0	0.00	33.15	11	7,084	0.16%
2022/09/13	8	32.76	15	32.71	32.75	-7	7,032	-0.10%
2022/09/12	2	32.75	0	0.00	32.65	2	7,037	0.03%
2022/09/08	1	33.00	7	32.79	32.75	-6	7,043	-0.09%
2022/09/05	13	32.54	13	32.87	32.55	0	6,985	0.00%
2022/09/02	6	32.23	8	32.57	32.50	-2	6,875	-0.03%
2022/09/01	17	33.34	1	34.00	32.90	16	6,832	0.23%
2022/08/31	6	32.61	18.3	33.11	33.40	-12.3	6,709	-0.18%
2022/08/30	10.3	32.26	24	32.42	32.70	-13.7	6,537	-0.21%
2022/08/29	0	0.00	0.1	30.25	30.70	-0.1	6,330	0.00%
2022/08/26	5	31.63	6	31.44	31.15	-1	6,281	-0.02%
2022/08/25	40	32.11	18	32.38	32.05	22	6,172	0.36%
2022/08/24	5	31.94	4	31.50	31.55	1	5,839	0.02%
2022/08/23	2.1	31.57	15	31.36	31.35	-12.9	5,778	-0.22%
2022/08/22	14	31.77	5	32.14	32.25	9	5,735	0.16%
2022/08/19	33	31.95	59	31.57	31.95	-26	5,510	-0.47%
2022/08/18	5	29.25	11	29.95	30.15	-6	5,293	-0.11%
2022/08/17	1	29.65	0	0.00	29.65	1	5,345	0.02%
2022/08/16	29	30.48	12	31.33	29.70	17	5,316	0.32%
2022/08/15	0	0.00	3	30.65	30.50	-3	5,074	-0.06%
2022/08/12	6	30.23	3	30.10	30.05	3	5,024	0.06%
2022/08/11	0	0.00	2	30.13	29.85	-2	4,987	-0.04%
2022/08/10	1	29.85	1	29.70	29.55	0	4,904	0.00%
2022/08/09	1	29.35	1	29.80	29.75	0	4,841	0.00%
2022/08/05	1	28.60	5	28.60	28.75	-4	4,676	-0.09%
2022/08/04	2	27.85	1	27.85	28.00	1	4,658	0.02%
2022/08/01	3	29.67	0	0.00	29.20	3	4,547	0.07%
2022/07/29	12	30.24	33	30.47	30.35	-21	4,473	-0.47%
2022/07/28	0	0.00	1	30.50	30.30	-1	4,297	-0.02%
2022/07/27	0	0.00	4	29.85	29.95	-4	4,222	-0.09%
2022/07/26	1	29.75	2	29.90	29.80	-1	4,174	-0.02%
2022/07/25	6	29.83	2	29.70	29.60	4	4,101	0.10%
2022/07/21	0	0.00	1	30.00	29.90	-1	4,049	-0.02%
2022/07/20	10	30.60	3	30.63	30.35	7	3,972	0.18%
2022/07/19	5	29.85	1	30.00	29.80	4	3,873	0.10%
2022/07/18	2	29.35	3	29.03	29.40	-1	3,783	-0.03%
2022/07/15	0	0.00	2	27.95	28.00	-2	3,622	-0.06%
2022/07/14	5	27.26	0	0.00	27.70	5	3,502	0.14%
2022/07/13	0	0.00	5	26.90	26.95	-5	3,340	-0.15%
2022/07/12	5	26.10	0	0.00	25.75	5	3,264	0.15%
2022/07/11	2	28.30	1	28.40	28.10	1	3,209	0.03%
2022/07/08	1	26.90	1	27.50	27.40	0	3,106	0.00%
2022/07/06	2	25.90	1	26.15	26.05	1	3,015	0.03%
2022/07/05	21	28.02	21	26.40	26.30	0	2,977	0.00%
2022/07/04	11	29.51	24	29.34	29.10	-13	2,754	-0.47%
2022/07/01	1	30.25	0	30.10	28.55	1	2,680	0.04%
2022/06/30	2	31.15	2	30.60	30.35	0	2,549	0.00%
2022/06/29	5	30.95	5	31.10	30.95	0	2,437	0.00%
2022/06/28	4	29.89	4	30.25	30.65	0	2,326	0.00%
2022/06/27	1	29.20	2	29.33	30.05	-1	2,151	-0.05%
2022/06/24	0	0.00	3	28.17	28.00	-3	1,970	-0.15%
2022/06/20	0	0.00	1	27.75	27.65	-1	1,904	-0.05%
2022/06/17	0	0.00	5	27.66	28.15	-5	1,858	-0.27%
2022/06/16	0	0.00	7	28.36	27.10	-7	1,801	-0.39%
2022/06/15	2	28.60	2	28.25	28.05	0	1,760	0.00%
2022/06/14	1	28.15	2	28.20	28.15	-1	1,842	-0.05%
2022/06/13	0	0.00	2	28.00	28.00	-2	1,803	-0.11%
2022/06/10	5	27.76	1	27.80	28.00	4	1,773	0.23%
2022/06/09	3	27.97	1	27.40	27.75	2	1,728	0.12%
2022/06/02	0	0.00	1	26.85	26.65	-1	1,661	-0.06%
2022/05/31	0	0.00	2	26.35	26.40	-2	1,677	-0.12%
2022/05/30	2	26.15	2	26.45	26.50	0	1,671	0.00%
2022/05/27	0	0.00	1	25.85	25.80	-1	1,647	-0.06%
2022/05/26	0	0.00	1	26.35	25.90	-1	1,705	-0.06%
2022/05/24	0	0.00	1	25.00	25.00	-1	1,749	-0.06%
2022/05/23	0	0.00	1	25.00	25.00	-1	1,815	-0.06%
2022/05/19	1	23.85	0	0.00	24.40	1	1,891	0.05%
2022/05/16	0	0.00	1	23.20	23.05	-1	2,347	-0.04%
2022/05/10	0	0.00	1	23.00	23.15	-1	2,401	-0.04%
2022/04/28	0	0.00	1	23.30	23.30	-1	2,606	-0.04%
2022/04/27	12	22.82	0	0.00	23.00	12	2,652	0.45%
2022/04/26	5	23.80	0	0.00	23.85	5	2,708	0.18%
2022/04/25	1	23.70	5	23.70	23.85	-4	2,750	-0.15%
2022/04/20	0	24.95	3	24.38	24.65	-3	2,886	-0.10%
2022/04/19	0	25.95	0	0.00	24.20	0	2,922	0.00%
2022/04/15	4	24.24	0	0.00	24.60	4	3,125	0.13%
2022/04/12	1	24.35	0	0.00	24.05	1	3,359	0.03%
2022/04/07	10	24.90	0	0.00	24.90	10	3,985	0.25%
2022/04/01	1	25.80	0	0.00	25.90	1	4,586	0.02%
2022/03/30	0	0.00	1	26.30	26.40	-1	4,643	-0.02%
2022/03/29	1	25.95	0	0.00	26.00	1	4,668	0.02%
2022/03/25	0	0.00	10	26.80	26.25	-10	4,658	-0.21%
2022/03/22	0	0.00	1	26.45	26.40	-1	4,742	-0.02%
2022/03/21	0	0.00	2	26.35	26.20	-2	4,789	-0.04%
2022/03/18	13	26.23	1	26.25	26.30	12	4,784	0.25%
2022/03/17	1	26.60	0	0.00	26.20	1	4,800	0.02%
2022/03/10	6	25.74	4	25.79	25.80	2	4,732	0.04%
2022/03/09	2	24.38	1	24.55	24.70	1	4,690	0.02%
2022/03/08	5	24.26	2	23.65	23.55	3	4,670	0.06%
2022/03/07	3	24.85	0	0.00	24.80	3	4,639	0.06%
2022/03/04	1	26.30	1	25.85	25.85	0	4,632	0.00%
2022/03/03	1	26.00	1	25.80	25.80	0	4,610	0.00%
2022/03/02	0	0.00	1	25.75	25.80	-1	4,644	-0.02%
2022/03/01	1	26.00	2	26.05	26.00	-1	4,646	-0.02%
2022/02/25	1	25.70	1	25.60	25.60	0	4,582	0.00%
2022/02/24	2	26.93	0	0.00	25.90	2	4,501	0.04%
2022/02/23	1	26.35	1	26.45	26.85	0	4,378	0.00%
2022/02/22	0	0.00	5	26.25	25.85	-5	4,351	-0.11%
2022/02/21	0	0.00	1	26.75	26.55	-1	4,480	-0.02%
2022/02/18	38	27.12	20	26.58	27.20	18	4,619	0.39%
2022/02/17	0	0.00	1	27.05	26.70	-1	4,659	-0.02%
2022/02/15	4	26.18	1	26.20	26.05	3	4,714	0.06%
2022/02/10	1	26.50	0	0.00	26.40	1	4,743	0.02%
2022/02/09	0	0.00	1	26.85	26.80	-1	4,748	-0.02%
2022/02/07	2	26.50	0	0.00	26.65	2	4,887	0.04%
2022/01/26	1	26.00	0	0.00	26.00	1	4,919	0.02%
2022/01/25	2	26.00	0	0.00	26.00	2	5,008	0.04%
2022/01/24	2	26.83	0	0.00	26.80	2	5,185	0.04%
2022/01/20	0	0.00	2	27.40	27.30	-2	5,529	-0.04%
2022/01/19	2	28.05	2	27.95	27.95	0	5,495	0.00%
2022/01/17	2	28.10	0	0.00	27.85	2	5,477	0.04%
2022/01/12	2	28.05	0	0.00	28.05	2	5,417	0.04%
2022/01/11	2	28.30	0	0.00	28.45	2	5,429	0.04%
2022/01/10	10	28.88	2	28.95	28.70	8	5,401	0.15%
2022/01/07	2	27.60	1	27.75	27.55	1	5,316	0.02%
2022/01/06	0	0.00	2	28.70	28.50	-2	5,372	-0.04%
2022/01/05	0	0.00	1.8	29.46	28.80	-1.8	5,455	-0.03%
2022/01/04	4.8	29.25	13	29.31	29.30	-8.2	5,337	-0.15%
2022/01/03	1	28.95	8	29.36	28.50	-7	5,174	-0.14%
2021/12/29	19	28.27	23	28.20	28.55	-4	4,837	-0.08%
2021/12/28	7	27.39	6	27.93	28.40	1	4,602	0.02%
2021/12/27	1	26.45	1	27.00	27.00	0	4,368	0.00%
2021/12/24	0	0.00	1	26.40	26.45	-1	4,485	-0.02%
2021/12/23	5	26.71	6	26.68	26.45	-1	4,643	-0.02%
2021/12/21	1	26.45	0	0.00	26.30	1	5,072	0.02%
2021/12/17	1	26.25	2	26.30	26.20	-1	5,987	-0.02%
2021/12/16	6	26.78	0	0.00	26.65	6	6,068	0.10%
2021/12/10	0	0.00	3	26.50	26.40	-3	5,943	-0.05%
2021/12/09	1	26.30	0	0.00	25.90	1	5,921	0.02%
2021/12/08	2	25.98	1	25.80	25.60	1	5,915	0.02%
2021/12/06	0	0.00	1	26.30	26.20	-1	5,939	-0.02%
2021/11/26	2	26.00	2	26.23	26.30	0	6,328	0.00%
2021/11/24	21	26.87	21	26.89	26.75	0	6,483	0.00%
2021/11/17	0	0.00	10	28.61	29.00	-10	6,373	-0.16%
2021/11/16	4	28.25	3	28.40	28.25	1	6,195	0.02%
2021/11/15	1	28.00	3	28.30	28.25	-2	5,960	-0.03%
2021/11/12	0	0.00	2	26.50	26.50	-2	5,685	-0.04%
2021/11/11	4	26.93	2	27.00	26.80	2	5,688	0.04%
2021/11/10	2	26.95	0	0.00	26.95	2	5,694	0.04%
2021/11/09	0	0.00	1	26.90	26.65	-1	5,720	-0.02%
2021/11/08	2	26.75	0	0.00	26.80	2	5,723	0.03%
2021/11/05	0	0.00	2	27.00	27.15	-2	5,782	-0.03%
2021/11/04	5	27.68	1	27.35	27.20	4	5,946	0.07%
2021/11/02	4	27.06	2	26.50	26.60	2	6,019	0.03%
2021/11/01	43	27.68	42	27.93	27.65	1	5,992	0.02%
2021/10/29	16	27.64	47	27.57	27.80	-31	5,863	-0.53%
2021/10/28	3	25.98	3	25.87	26.00	0	5,557	0.00%
2021/10/27	1	26.20	0	0.00	26.15	1	5,849	0.02%
2021/10/26	1	26.20	2	26.63	26.20	-1	6,036	-0.02%
2021/10/25	2	26.53	1	26.95	26.40	1	6,066	0.02%
2021/10/22	1	26.10	0	0.00	26.20	1	6,040	0.02%
2021/10/19	0	0.00	11	26.72	26.85	-11	6,252	-0.18%
2021/10/18	11	26.11	6	26.95	26.25	5	6,207	0.08%
2021/10/15	3	26.88	1	26.80	26.90	2	6,202	0.03%
2021/10/14	0	0.00	2	26.88	26.55	-2	6,182	-0.03%
2021/10/13	0	0.00	1	26.20	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	2	26.75	2	26.80	26.30	0	6,217	0.00%
2021/10/07	2	26.18	14	26.95	26.75	-12	6,188	-0.19%
2021/10/06	0	0.00	1	26.55	25.80	-1	6,134	-0.02%
2021/10/05	3	26.50	2	26.53	26.60	1	6,098	0.02%
2021/10/04	3	26.40	8	26.13	26.05	-5	6,021	-0.08%
2021/10/01	18	27.82	16	27.75	26.55	2	5,962	0.03%
2021/09/30	13	27.73	5	28.08	27.75	8	5,796	0.14%
2021/09/29	20	28.52	21	28.83	28.30	-1	5,625	-0.02%
2021/09/28	16	28.04	27	28.24	29.15	-11	5,360	-0.21%
2021/09/27	113	28.56	124	28.68	28.55	-11	5,168	-0.21%	大買/大賣/
2021/09/24	28	27.30	28	27.49	27.85	0	4,704	0.00%
2021/09/23	0	0.00	2	25.60	26.25	-2	4,262	-0.05%
2021/09/22	5	24.28	0	0.00	24.50	5	4,159	0.12%
2021/09/15	0	0.00	19	26.11	26.50	-19	4,097	-0.46%
2021/09/13	2	25.63	0	0.00	25.35	2	4,052	0.05%
2021/09/10	4	26.50	1.3	26.71	26.90	2.7	4,047	0.07%
2021/09/09	45	26.62	1	26.40	27.00	44	4,005	1.10%
2021/09/08	34	27.10	16	27.09	26.35	18	3,970	0.45%
2021/09/07	10	26.65	20	27.10	26.95	-10	3,841	-0.26%
2021/09/06	3	27.33	2	26.80	26.85	1	3,802	0.03%
2021/09/03	2	27.50	7	27.28	27.70	-5	3,735	-0.13%
2021/09/02	1	26.60	5	26.70	26.85	-4	3,561	-0.11%
2021/09/01	6	27.21	15	26.90	27.15	-9	3,490	-0.26%
2021/08/31	11	26.35	0	0.00	27.15	11	3,446	0.32%
2021/08/30	21	26.75	2	27.03	26.60	19	3,386	0.56%
2021/08/27	13	25.35	0	0.00	25.35	13	3,222	0.40%
2021/08/23	3	23.05	6	22.82	23.05	-3	3,030	-0.10%
2021/08/20	0	0.00	2	21.80	22.30	-2	3,024	-0.07%
2021/08/18	1	22.85	7	22.76	23.15	-6	3,013	-0.20%
2021/08/17	1	24.10	0	0.00	22.65	1	2,993	0.03%
2021/08/13	3	24.82	2	24.25	25.05	1	2,944	0.03%
2021/08/11	1	24.10	6	24.40	24.00	-5	2,896	-0.17%
2021/08/10	10	26.89	4	26.44	25.35	6	2,843	0.21%
2021/08/06	11	27.75	8	27.83	28.15	3	2,582	0.12%
2021/08/05	9	27.66	8	27.75	27.30	1	2,479	0.04%
2021/08/04	4	27.79	3	28.20	27.60	1	2,477	0.04%
2021/08/03	1	28.10	10	27.82	28.15	-9	2,420	-0.37%
2021/08/02	97	28.47	110	27.82	28.10	-13	2,336	-0.56%	大賣/
2021/07/30	5	26.63	7	26.21	26.90	-2	2,006	-0.10%
2021/07/29	7	25.08	4	25.20	25.10	3	1,825	0.16%
2021/07/27	0	0.00	2	23.90	24.30	-2	1,782	-0.11%
2021/07/26	4	24.90	5	24.69	24.70	-1	1,775	-0.06%
2021/07/23	5	25.04	0	0.00	25.20	5	1,739	0.29%
2021/07/15	0	0.00	0.1	24.50	24.50	-0.1	1,480	-0.01%
2021/07/14	1	21.65	0	0.00	22.30	1	1,353	0.07%
2021/07/13	1	22.15	0	0.00	22.05	1	1,368	0.07%
2021/07/09	1	22.20	0	0.00	22.25	1	1,425	0.07%
2021/07/01	1	22.60	0	0.00	22.55	1	1,775	0.06%
2021/06/30	10	23.00	0	0.00	22.70	10	1,822	0.55%
2021/06/29	1	22.80	0.1	22.65	22.65	0.9	1,815	0.05%
2021/06/17	1	22.60	0	0.00	22.60	1	2,225	0.04%
2021/06/09	1	22.50	0	0.00	22.55	1	2,492	0.04%
2021/06/03	1	23.00	0	0.00	23.00	1	2,605	0.04%
2021/05/21	2	22.30	2	22.45	22.30	0	3,127	0.00%
2021/05/19	1	22.45	1	22.55	22.55	0	3,188	0.00%
2021/05/17	1	20.35	0	0.00	19.05	1	3,249	0.03%
2021/05/12	3	22.05	7	22.00	21.65	-4	3,244	-0.12%
2021/05/11	1	23.10	0	0.00	23.15	1	3,236	0.03%
2021/05/04	1	24.80	1	25.55	24.55	0	3,885	0.00%
2021/05/03	2	26.40	0	0.00	26.20	2	3,880	0.05%
2021/04/22	1	26.50	0	0.00	26.50	1	4,470	0.02%
2021/04/21	7	27.55	7	27.75	27.35	0	4,492	0.00%
2021/04/19	1	27.35	1	27.35	27.35	0	4,664	0.00%
2021/04/14	1	26.80	0	0.00	28.00	1	4,652	0.02%
2021/04/12	5	28.60	0	0.00	28.60	5	4,695	0.11%
2021/04/07	5	27.85	0	0.00	28.05	5	4,576	0.11%
2021/04/06	10	27.40	1	27.00	27.55	9	4,543	0.20%
2021/03/30	0	27.70	0	0.00	27.40	0	4,525	0.00%
2021/03/25	0	0.00	2	27.10	27.35	-2	4,500	-0.04%
2021/03/24	2	26.93	0	0.00	27.05	2	4,528	0.04%
2021/03/23	1	27.45	0	0.00	27.10	1	4,538	0.02%
2021/03/22	2	28.93	1	28.85	28.45	1	4,594	0.02%
2021/03/19	0	0.00	21	28.83	28.25	-21	4,500	-0.47%
2021/03/18	3	28.60	10	28.89	28.35	-7	4,466	-0.16%
2021/03/17	1	28.15	1	28.25	27.90	0	4,447	0.00%
2021/03/16	0	0.00	3	28.15	28.25	-3	4,543	-0.07%
2021/03/12	0	0.00	6	27.00	27.10	-6	4,636	-0.13%
2021/03/08	10	27.51	4	27.50	27.00	6	4,793	0.13%
2021/03/05	4	27.40	2	27.25	27.60	2	4,795	0.04%
2021/03/02	12	26.59	3	26.60	25.95	9	4,758	0.19%
2021/02/24	0	0.00	1	25.15	25.15	-1	5,103	-0.02%
2021/02/23	1	25.10	0	0.00	25.15	1	5,275	0.02%
2021/02/19	0	0.00	11	25.05	25.70	-11	5,983	-0.18%
2021/02/18	3	24.70	1	24.50	25.50	2	6,045	0.03%
2021/02/02	4	22.70	0	0.00	23.60	4	6,271	0.06%
2021/02/01	1	22.95	1	24.40	22.50	0	6,330	0.00%
2021/01/28	2	24.00	0	0.00	23.55	2	6,283	0.03%
2021/01/22	0	0.00	1	24.00	24.00	-1	6,440	-0.02%
2021/01/21	2	23.30	0	0.00	24.00	2	6,597	0.03%
2021/01/18	9	23.80	1	23.30	25.65	8	7,289	0.11%
2021/01/15	4	24.81	1	25.70	24.50	3	7,472	0.04%
2021/01/14	5	26.41	2	26.05	26.10	3	7,616	0.04%
2021/01/13	10	26.18	3	26.02	26.00	7	7,644	0.09%
2021/01/12	2	27.70	0	0.00	27.25	2	7,628	0.03%
2021/01/11	12	29.22	0	0.00	29.05	12	7,693	0.16%
2021/01/08	0	0.00	10	29.40	29.15	-10	7,931	-0.13%
2021/01/06	1	29.00	1	30.10	29.15	0	8,239	0.00%
2021/01/04	2	30.80	2	30.50	30.50	0	8,670	0.00%
2020/12/30	1	30.00	0	0.00	30.05	1	8,843	0.01%
2020/12/29	1	30.10	1	30.10	29.50	0	9,133	0.00%
2020/12/25	0	0.00	2	29.50	29.20	-2	9,453	-0.02%
2020/12/24	2	29.30	2	29.60	29.40	0	9,529	0.00%
2020/12/22	1	29.05	24	28.87	28.25	-23	10,782	-0.21%
2020/12/21	0	0.00	5	29.18	29.30	-5	11,007	-0.05%
2020/12/18	2	29.23	0	0.00	29.40	2	11,095	0.02%
2020/12/17	0	0.00	1	29.80	29.65	-1	11,127	-0.01%
2020/12/16	6	30.43	10	30.54	30.15	-4	11,178	-0.04%
2020/12/15	3	29.50	1	29.55	29.15	2	11,149	0.02%
2020/12/10	1	29.35	0	0.00	29.70	1	11,414	0.01%
2020/12/09	3	30.20	4	30.40	30.75	-1	11,468	-0.01%
2020/12/08	1	29.30	0	0.00	29.00	1	11,434	0.01%
2020/12/07	3	28.12	2	28.95	28.90	1	11,492	0.01%
2020/12/04	1	28.90	0	0.00	28.60	1	11,589	0.01%
2020/12/03	10	29.00	0	0.00	28.80	10	11,760	0.09%
2020/12/01	2	28.58	0	0.00	29.35	2	12,367	0.02%
2020/11/30	0	0.00	4	29.06	28.60	-4	12,822	-0.03%
2020/11/26	3	29.80	18	29.75	29.45	-15	13,112	-0.11%
2020/11/25	26	29.36	5	29.04	29.40	21	13,214	0.16%
2020/11/24	6	30.53	0	0.00	30.50	6	13,074	0.05%
2020/11/23	0.1	30.70	0	0.00	30.80	0.1	13,164	0.00%
2020/11/20	7	31.34	4	31.04	30.80	3	13,861	0.02%
2020/11/19	15.4	31.38	46	31.10	31.00	-30.6	13,900	-0.22%
2020/11/18	15.5	34.41	9	35.05	32.55	6.5	13,522	0.05%
2020/11/17	9	36.57	18	36.81	36.15	-9	13,395	-0.07%
2020/11/16	0	0.00	13	36.68	36.80	-13	13,678	-0.10%
2020/11/13	6	36.39	5	36.75	36.50	1	13,837	0.01%
2020/11/12	6	36.12	10	36.38	36.15	-4	14,144	-0.03%
2020/11/11	9	36.24	6	36.83	36.90	3	14,467	0.02%
2020/11/10	27	36.60	13	36.18	36.15	14	14,618	0.10%
2020/11/09	12	36.73	3	36.97	37.25	9	14,931	0.06%
2020/11/05	10	37.00	0	0.00	36.75	10	15,914	0.06%
2020/11/04	4	36.90	17.2	37.02	36.80	-13.2	15,893	-0.08%
2020/11/03	10	36.33	0	0.00	37.20	10	16,057	0.06%
2020/11/02	0	0.00	1	37.40	36.10	-1	16,099	-0.01%
2020/10/30	15	37.68	11	38.05	36.55	4	16,172	0.02%
2020/10/29	1	36.00	18	37.77	37.95	-17	16,032	-0.11%
2020/10/28	182	37.09	181	37.30	37.05	1	15,940	0.01%	大買/大賣/
2020/10/27	2	36.35	1	36.20	36.85	1	15,541	0.01%
2020/10/26	2	36.13	15	36.15	36.30	-13	15,581	-0.08%
2020/10/23	17	34.41	24	35.75	36.00	-7	15,291	-0.05%
2020/10/22	95	33.03	78	33.13	33.00	17	14,867	0.11%
2020/10/21	10	32.53	0	0.00	33.00	10	14,600	0.07%
2020/10/20	1	32.20	0	0.00	32.40	1	14,543	0.01%
2020/10/19	18	32.70	16	33.31	32.65	2	14,460	0.01%
2020/10/16	80	33.20	96	33.06	33.15	-16	14,423	-0.11%
2020/10/15	4	32.93	6.2	32.82	33.15	-2.2	14,187	-0.02%
2020/10/14	2	33.40	2	33.10	32.30	0	14,049	0.00%
2020/10/13	8	31.74	5	31.88	31.75	3	13,853	0.02%
2020/10/12	8	30.71	14	31.55	32.20	-6	13,665	-0.04%
2020/10/08	13	30.17	7	30.31	30.00	6	13,393	0.04%
2020/10/07	0	0.00	3	30.10	30.00	-3	13,332	-0.02%
2020/10/06	52	29.90	52	30.14	29.90	0	13,297	0.00%
2020/10/05	4	28.66	6	29.08	29.60	-2	13,095	-0.02%
2020/09/30	11	27.98	2	28.15	28.30	9	13,009	0.07%
2020/09/29	0	0.00	6	27.48	27.60	-6	12,981	-0.05%
2020/09/28	4	27.66	3	27.82	28.15	1	13,018	0.01%
2020/09/25	29	31.23	77	30.65	27.15	-48	12,999	-0.37%
2020/09/24	13	27.72	17	28.92	29.00	-4	11,943	-0.03%
2020/09/23	17	28.12	7	28.08	28.20	10	11,760	0.09%
2020/09/22	3	27.65	5	27.40	27.95	-2	11,712	-0.02%
2020/09/21	6	28.38	6	28.02	27.80	0	11,732	0.00%
2020/09/18	1	28.15	0	0.00	28.20	1	11,688	0.01%
2020/09/17	1	27.30	10	27.52	28.10	-9	11,712	-0.08%
2020/09/16	7	26.89	8	26.70	26.80	-1	11,571	-0.01%
2020/09/15	40	26.54	62	26.92	26.50	-22	11,517	-0.19%
2020/09/14	27	25.36	29	25.22	26.15	-2	11,405	-0.02%
2020/09/11	14	26.48	20	26.36	26.00	-6	11,235	-0.05%
2020/09/10	21	27.36	34	26.97	26.90	-13	11,123	-0.12%
2020/09/09	26	27.55	26	27.59	27.50	0	11,045	0.00%
2020/09/08	18	27.56	8	27.38	27.10	10	10,906	0.09%
2020/09/07	3	29.22	1	29.30	28.70	2	10,716	0.02%
2020/09/04	25	28.24	7	28.58	29.60	18	10,534	0.17%
2020/09/03	4	29.39	8	29.14	29.00	-4	10,036	-0.04%
2020/09/02	0	0.00	7	27.93	28.00	-7	9,499	-0.07%
2020/09/01	1	27.00	5	26.95	27.00	-4	9,447	-0.04%
2020/08/31	98	27.20	98	26.62	27.20	0	9,337	0.00%
2020/08/28	15	26.45	20	25.55	26.50	-5	9,153	-0.05%
2020/08/26	294	26.05	228	26.45	25.75	66	8,866	0.74%	大買/大賣/
2020/08/24	11	23.51	11	23.54	23.70	0	8,044	0.00%
2020/08/21	3	24.00	0	0.00	23.50	3	7,980	0.04%
2020/08/20	27	23.63	3	23.62	23.40	24	7,820	0.31%
2020/08/19	4	25.98	10	25.96	25.90	-6	7,567	-0.08%
2020/08/18	1	25.00	6	25.73	25.80	-5	7,345	-0.07%
2020/08/17	119	25.09	126	24.69	25.10	-7	7,016	-0.10%	大買/大賣/
2020/08/14	1	24.15	1	23.85	24.15	0	6,639	0.00%
2020/08/13	25	24.17	19	23.92	23.85	6	6,448	0.09%
2020/08/12	6	23.65	12	23.12	24.00	-6	6,039	-0.10%
2020/08/11	98	21.67	97	23.38	21.90	1	5,662	0.02%
2020/08/07	30	19.57	26	19.88	20.80	4	4,861	0.08%
2020/08/06	4	19.48	15	19.22	19.35	-11	4,793	-0.23%
2020/08/05	70	19.30	73	19.23	19.30	-3	4,725	-0.06%
2020/08/04	20	18.38	38	18.51	18.55	-18	4,700	-0.38%
2020/08/03	20	18.30	21	18.30	18.30	-1	4,731	-0.02%
2020/07/31	16	17.92	19	17.94	17.95	-3	4,808	-0.06%
2020/07/30	12	17.83	20	17.89	17.95	-8	4,948	-0.16%
2020/07/29	0	0.00	1	16.65	17.00	-1	4,785	-0.02%
2020/07/28	4	16.13	2	16.73	16.25	2	4,737	0.04%
2020/07/27	0	0.00	2	16.20	16.20	-2	4,736	-0.04%
2020/07/24	0	0.00	7	16.41	16.65	-7	4,754	-0.15%
2020/07/23	1	16.95	1	16.70	16.80	0	4,757	0.00%
2020/07/22	1	16.00	13	16.62	16.70	-12	4,742	-0.25%
2020/07/21	0	0.00	5	15.90	15.75	-5	4,643	-0.11%
2020/07/20	1	15.75	5	15.65	15.75	-4	4,638	-0.09%
2020/07/17	11	15.79	0	0.00	15.50	11	4,627	0.24%
2020/07/15	4	15.54	1	15.45	15.70	3	4,578	0.07%
2020/07/14	0	0.00	22	15.80	15.70	-22	4,630	-0.48%
2020/07/13	4	16.33	5	16.40	16.35	-1	4,586	-0.02%
2020/07/10	6	16.78	3	16.80	16.60	3	4,545	0.07%
2020/07/09	35	18.70	0	0.00	18.65	35	4,420	0.79%
2020/07/07	24	18.98	10	19.05	18.95	14	4,145	0.34%
2020/07/06	0	0.00	4	19.31	19.40	-4	4,033	-0.10%
2020/07/03	0	0.00	3	18.87	18.80	-3	3,932	-0.08%
2020/07/01	10	18.20	15	18.15	18.10	-5	3,798	-0.13%
2020/06/30	1	18.10	1	18.05	18.05	0	3,765	0.00%
2020/06/29	0	0.00	3	17.70	17.80	-3	3,688	-0.08%
2020/06/24	22	17.68	0	0.00	17.65	22	3,654	0.60%
2020/06/23	0	0.00	10	17.15	17.15	-10	3,535	-0.28%
2020/06/19	1	17.40	6	17.44	17.35	-5	3,554	-0.14%
2020/06/18	0	0.00	1.2	17.21	17.25	-1.2	3,587	-0.03%
2020/06/11	1	16.90	0	0.00	16.85	1	3,736	0.03%
2020/06/10	2	17.50	0	0.00	17.35	2	3,742	0.05%
2020/06/09	5	17.65	2	17.75	17.55	3	3,811	0.08%
2020/06/08	9	18.08	0	0.00	17.85	9	3,848	0.23%
2020/06/05	0	0.00	10	17.45	17.55	-10	3,677	-0.27%
2020/06/04	5	17.30	0.2	17.35	17.35	4.8	3,669	0.13%
2020/06/02	0	0.00	2	17.30	17.30	-2	3,723	-0.05%
2020/06/01	0	0.00	6	17.30	17.30	-6	3,836	-0.16%
2020/05/29	18	17.56	7	17.39	17.35	11	3,982	0.28%
2020/05/27	0	0.00	1	17.05	17.15	-1	3,917	-0.03%
2020/05/26	11	17.48	0	0.00	17.20	11	3,978	0.28%
2020/05/22	51	16.95	50	16.80	16.80	1	3,909	0.03%
2020/05/21	30	16.90	30	16.85	16.85	0	3,920	0.00%
2020/05/20	20	16.85	20	16.80	16.80	0	3,954	0.00%
2020/05/18	4	16.98	0	0.00	16.85	4	4,128	0.10%
2020/05/15	25	16.92	21	16.84	16.85	4	4,230	0.09%
2020/05/14	20	17.21	20	17.30	17.05	0	4,336	0.00%
2020/05/13	50	17.14	30	17.28	17.35	20	4,454	0.45%
2020/05/12	10	16.75	33	16.75	16.75	-23	4,257	-0.54%
2020/05/11	65	17.72	50	17.75	17.50	15	4,161	0.36%
2020/05/08	12	17.10	0	0.00	17.30	12	3,963	0.30%
2020/05/06	30	16.64	10	16.75	16.95	20	3,715	0.54%
2020/04/30	0	0.00	1	15.25	15.35	-1	3,546	-0.03%
2020/04/27	0	0.00	2	14.93	15.00	-2	3,618	-0.06%
2020/04/08	7	14.44	5	14.50	14.50	2	4,304	0.05%
2020/04/07	0	0.00	13	14.60	14.60	-13	4,325	-0.30%
2020/04/06	10	14.35	10	14.30	14.30	0	4,465	0.00%
2020/04/01	10	13.95	10	14.50	14.50	0	4,451	0.00%
2020/03/31	15	14.10	5	13.95	13.95	10	4,419	0.23%
2020/03/25	1	14.30	0	0.00	14.05	1	4,341	0.02%
2020/03/20	0.3	13.75	0	0.00	13.75	0.3	4,208	0.01%
2020/03/19	0.1	12.75	0	0.00	12.75	0.1	4,143	0.00%
2020/03/17	10	14.60	20	14.40	14.40	-10	4,038	-0.25%
2020/03/16	10	14.35	0	0.00	14.35	10	3,994	0.25%
2020/03/12	2	15.15	0	0.00	15.15	2	3,859	0.05%
2020/03/10	0	0.00	1	15.90	16.40	-1	3,750	-0.03%
2020/03/05	1	17.10	3	17.00	16.95	-2	3,607	-0.06%
2020/03/04	3	16.95	1	16.10	17.00	2	3,478	0.06%
2020/02/24	0	0.00	2	16.78	16.70	-2	3,081	-0.06%
2020/02/21	1	17.00	3	17.00	16.90	-2	3,048	-0.07%
2020/02/20	3	17.50	0	0.00	17.50	3	2,987	0.10%
2020/02/18	0	0.00	4	17.45	17.20	-4	2,789	-0.14%
2020/02/17	0	0.00	12	17.07	17.20	-12	2,656	-0.45%
2020/02/14	2	16.78	1	16.85	16.75	1	2,508	0.04%
2020/02/12	0	0.00	9	15.75	15.75	-9	2,368	-0.38%
2020/02/11	10	15.80	0	0.00	15.80	10	2,364	0.42%
2020/02/07	5	15.65	3	15.90	15.60	2	2,484	0.08%
2020/02/06	14	15.97	0	0.00	15.95	14	2,732	0.51%
2020/02/04	10	15.85	20	15.83	15.75	-10	2,676	-0.37%
2020/02/03	0	0.00	3	15.15	15.80	-3	2,657	-0.11%
2020/01/31	3	15.35	1	15.75	15.70	2	2,627	0.08%
2020/01/30	12	15.69	0	0.00	15.45	12	2,585	0.46%
2020/01/20	0	0.00	2	17.25	17.15	-2	2,514	-0.08%
2020/01/17	0	0.00	1	17.20	16.95	-1	2,533	-0.04%
2020/01/16	0	0.00	1	16.70	16.75	-1	2,453	-0.04%
2020/01/14	0	0.00	10	16.60	16.55	-10	2,432	-0.41%
2020/01/13	1	16.70	0	0.00	16.75	1	2,436	0.04%
2020/01/07	0	0.00	5	15.70	16.05	-5	2,187	-0.23%
2020/01/03	0	0.00	5	15.85	15.95	-5	2,108	-0.24%
2020/01/02	10	16.17	2	16.05	16.20	8	2,077	0.39%
2019/12/31	0	0.00	4	15.95	15.85	-4	1,981	-0.20%
2019/12/30	0	0.00	1	15.85	15.85	-1	1,928	-0.05%
2019/12/19	0	0.00	1	15.10	15.05	-1	1,839	-0.05%
2019/12/06	6	14.85	6	14.80	14.75	0	2,196	0.00%
2019/11/28	1	15.00	0	0.00	15.00	1	2,518	0.04%
2019/11/15	1	15.05	0	0.00	15.05	1	4,007	0.02%
2019/11/14	2	15.05	0	0.00	14.90	2	4,015	0.05%
2019/11/08	0	0.00	4	15.60	15.60	-4	4,211	-0.09%
2019/11/07	1	15.75	20	15.85	15.70	-19	4,215	-0.45%
2019/11/06	0	0.00	24	16.34	16.20	-24	4,152	-0.58%
2019/11/05	22	16.22	47	16.16	16.25	-25	4,060	-0.62%
2019/11/04	0	0.00	5	15.60	15.60	-5	3,800	-0.13%
2019/10/30	5	15.55	0	0.00	15.55	5	3,789	0.13%
2019/10/28	0	0.00	5	15.70	15.70	-5	3,788	-0.13%
2019/10/25	1	15.95	3	15.78	15.75	-2	3,786	-0.05%
2019/10/24	0	0.00	5	15.60	15.50	-5	3,765	-0.13%
2019/10/21	1	15.80	1	15.75	15.75	0	3,863	0.00%
2019/10/17	0	0.00	8	15.78	15.65	-8	3,808	-0.21%
2019/10/16	0	0.00	2	15.70	15.50	-2	3,779	-0.05%
2019/10/15	2	15.60	2	15.58	15.50	0	3,781	0.00%
2019/10/08	15	15.08	0	0.00	14.95	15	3,688	0.41%
2019/10/04	0	0.00	5	14.50	14.50	-5	3,646	-0.14%
2019/10/02	2	14.65	0	0.00	14.65	2	3,683	0.05%
2019/09/27	0	0.00	5	14.65	14.70	-5	3,850	-0.13%
2019/09/25	1	15.25	3	15.25	15.30	-2	3,802	-0.05%
2019/09/17	2	15.80	0	0.00	15.65	2	3,739	0.05%
2019/09/12	5	16.05	6	16.12	15.95	-1	3,731	-0.03%
2019/09/11	10	15.50	1	15.50	15.65	9	3,524	0.26%
2019/09/10	1	15.40	2	15.43	15.35	-1	3,515	-0.03%
2019/09/09	0	0.00	1	15.70	15.65	-1	3,495	-0.03%
2019/09/05	21	15.99	5	15.85	15.75	16	3,567	0.45%
2019/09/04	31	15.87	2	15.98	15.90	29	3,516	0.82%
2019/09/03	1	15.45	14	15.53	15.70	-13	3,401	-0.38%
2019/08/30	0	0.00	4	15.71	15.70	-4	3,278	-0.12%
2019/08/29	5	15.38	1	15.25	15.25	4	3,101	0.13%
2019/08/26	4	15.58	1	15.75	15.60	3	2,977	0.10%
2019/08/23	1	15.60	0	0.00	15.55	1	2,875	0.03%
2019/08/22	304	15.92	305	16.10	15.90	-1	2,778	-0.04%	大買/大賣/
2019/08/21	5	15.65	10	15.85	15.85	-5	2,167	-0.23%
2019/08/19	0	0.00	10	14.00	14.00	-10	1,780	-0.56%
2019/08/15	6	14.12	0	0.00	14.00	6	1,731	0.35%
2019/08/14	1	14.15	2	13.85	13.85	-1	1,672	-0.06%
2019/08/13	0	0.00	3	14.50	14.90	-3	1,569	-0.19%
2019/07/26	0	0.00	5	14.20	14.20	-5	1,817	-0.28%
2019/07/25	1	15.00	0	0.00	14.90	1	1,762	0.06%
2019/07/11	2	14.85	0	0.00	14.85	2	2,238	0.09%
2019/07/04	0	0.00	16	15.64	15.70	-16	2,984	-0.54%
2019/06/05	0	0.00	0.1	13.85	13.85	-0.1	3,011	0.00%
2019/05/30	3	14.10	0	0.00	14.10	3	2,993	0.10%
2019/05/23	0	0.00	0.3	13.00	13.10	-0.3	2,891	-0.01%
2019/05/21	0	0.00	5	13.35	13.40	-5	2,868	-0.17%
2019/05/20	0	0.00	1	13.30	13.10	-1	2,842	-0.04%
2019/05/09	1	15.00	1	14.70	14.65	0	2,620	0.00%
2019/05/08	2	14.80	0	0.00	14.95	2	2,536	0.08%
2019/04/25	5	14.55	0	0.00	14.40	5	2,273	0.22%
2019/04/24	15	14.47	0	0.00	14.10	15	2,216	0.68%
2019/04/23	19	14.45	0	0.00	14.45	19	2,161	0.88%
2019/04/19	10	17.00	0	0.00	16.20	10	1,943	0.51%
2019/04/12	0	0.00	1	14.15	14.15	-1	1,168	-0.09%
2019/04/10	0	0.00	20	11.75	11.85	-20	713	-2.80%
2019/04/02	0	0.00	1	11.50	11.40	-1	650	-0.15%
2019/03/26	0	0.00	10	12.10	11.35	-10	462	-2.16%
2019/03/25	0	0.00	2	11.10	11.40	-2	369	-0.54%
2019/01/25	2	9.71	0	0.00	9.74	2	162	1.23%
2018/10/11	0	0.00	5	8.56	8.56	-5	367	-1.36%
2018/10/05	0	0.00	30	9.79	9.79	-30	361	-8.29%
2018/09/17	2	9.56	0	0.00	9.57	2	428	0.47%
2018/08/13	2	10.35	0	0.00	10.50	2	572	0.35%
2018/08/02	0	0.00	10	10.85	10.80	-10	611	-1.64%
2018/07/27	30	10.85	0	0.00	10.80	30	598	5.01%
2018/07/16	2	10.65	0	0.00	10.60	2	538	0.37%
2018/06/08	10	11.55	0	0.00	11.55	10	740	1.35%
2018/06/07	0	0.00	3	11.45	11.45	-3	735	-0.41%
2018/05/30	3	11.10	0	0.00	11.25	3	708	0.42%
2018/05/04	0	0.00	5	10.40	10.40	-5	804	-0.62%
2018/05/03	5	10.50	0	0.00	10.40	5	809	0.62%
2018/04/26	1	10.50	40	10.40	10.40	-39	860	-4.53%
2018/04/25	0	0.00	40	10.50	10.55	-40	861	-4.64%
2018/03/22	0	0.00	1	11.50	11.25	-1	1,290	-0.08%
2018/03/06	0	0.00	2	11.25	11.10	-2	1,747	-0.11%
2018/02/23	3	10.90	0	0.00	10.85	3	2,193	0.14%
2018/02/06	7	10.92	5	10.60	10.80	2	2,334	0.09%
2018/01/30	8	12.43	0	0.00	12.25	8	2,326	0.34%
2018/01/29	8	12.50	0	0.00	12.45	8	2,310	0.35%
2018/01/26	6	12.11	0	0.00	12.10	6	2,249	0.27%
2018/01/23	0	0.00	5	12.25	12.15	-5	2,244	-0.22%
2018/01/05	1	12.50	10	12.70	12.45	-9	2,222	-0.41%
2018/01/04	2	12.50	10	12.50	12.50	-8	2,207	-0.36%
2018/01/03	4	12.70	28	12.87	12.65	-24	2,193	-1.09%