廣運 (6125)-永豐金-市政券商分點個股進出

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
92.0
漲跌
▲1.3
漲幅
+1.43%
成交量
11,726張
產業
上櫃光電類股
426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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	26.2	91.60	5	91.60	92.00	21.2	26,564	0.08%
2024/05/16	16.2	91.84	20.1	92.42	90.70	-4	26,981	-0.01%
2024/05/15	34.7	92.35	22	91.92	90.80	12.7	27,304	0.05%
2024/05/14	24	92.42	58.8	92.62	93.00	-34.7	27,389	-0.13%
2024/05/13	75.5	90.74	109	91.69	91.00	-33.5	27,000	-0.12%	大賣/
2024/05/10	42.6	84.68	85.3	86.13	87.60	-42.6	26,666	-0.16%
2024/05/09	37.3	86.59	9	87.39	85.30	28.3	26,496	0.11%
2024/05/08	10.7	87.25	23.3	87.40	87.10	-12.6	26,371	-0.05%
2024/05/07	42.4	87.45	28	89.40	87.50	14.4	26,431	0.05%
2024/05/06	36.2	90.69	20.3	91.45	89.70	15.9	26,141	0.06%
2024/05/03	41.5	91.83	38	91.87	89.50	3.5	25,882	0.01%
2024/05/02	35.8	91.29	22	91.14	90.40	13.8	25,535	0.05%
2024/04/30	71	92.22	78	92.45	91.70	-7	25,338	-0.03%
2024/04/29	76	91.89	39.1	93.79	90.00	37	24,846	0.15%
2024/04/26	168.4	92.14	99.2	92.13	91.70	69.2	24,454	0.28%	大買/
2024/04/25	128	90.90	149.7	90.47	90.50	-21.7	23,795	-0.09%	大買/大賣/
2024/04/24	328.2	91.75	330.7	91.03	90.20	-2.5	23,062	-0.01%	大買/大賣/
2024/04/23	69.2	85.04	116.2	84.80	87.40	-47	21,598	-0.22%	大賣/
2024/04/22	172.2	85.52	76	83.74	80.60	96.2	21,112	0.46%	大買/
2024/04/19	38.2	85.08	152.2	85.34	87.30	-114.1	20,636	-0.55%	大賣/鉅額交易
2024/04/18	55.3	84.90	106.3	84.45	84.20	-51	20,040	-0.25%	大賣/
2024/04/17	100	83.81	144.5	83.16	85.00	-44.5	19,670	-0.23%	大賣/
2024/04/16	48.3	75.32	39.2	75.14	77.30	9.2	19,260	0.05%
2024/04/15	52	78.26	16	78.26	78.20	36	19,208	0.19%
2024/04/12	20	80.38	16.1	80.26	80.00	3.9	19,133	0.02%
2024/04/11	18.1	81.24	56.3	80.90	81.00	-38.2	19,030	-0.20%
2024/04/10	112.1	82.76	56	83.12	82.40	56.1	19,007	0.29%	大買/
2024/04/09	108.1	83.26	68	84.17	84.50	40.1	18,905	0.21%	大買/
2024/04/08	18.1	84.02	119	84.67	84.00	-100.9	18,859	-0.54%	大賣/
2024/04/03	14	80.63	60	80.81	81.20	-46	19,123	-0.24%
2024/04/02	94	81.72	8	81.28	80.80	86	19,179	0.45%
2024/04/01	11	83.64	5.1	83.74	83.00	6	19,042	0.03%
2024/03/29	156.4	84.31	50	84.00	82.80	106.4	18,968	0.56%	大買/鉅額交易
2024/03/28	209.1	84.64	81.2	84.95	84.50	127.9	18,697	0.68%	大買/鉅額交易
2024/03/27	76.1	84.79	169	85.31	84.00	-92.9	18,565	-0.50%	大賣/
2024/03/26	351	87.89	231	88.49	82.70	120.1	18,330	0.65%	大買/大賣/鉅額交易
2024/03/25	200.1	86.39	401.7	85.89	88.40	-201.6	17,386	-1.16%	大買/大賣/鉅額交易
2024/03/22	53.6	79.10	55	79.82	80.40	-1.4	16,422	-0.01%
2024/03/21	10.1	79.80	96	80.44	79.00	-85.9	16,345	-0.53%
2024/03/20	39	79.22	29.2	79.59	78.60	9.8	16,230	0.06%
2024/03/19	55	79.61	19.2	79.57	78.90	35.8	16,135	0.22%
2024/03/18	10.1	81.08	87.3	80.85	81.50	-77.2	16,027	-0.48%
2024/03/15	91	79.21	97.3	80.34	80.00	-6.3	15,920	-0.04%
2024/03/14	112.1	79.10	121.1	78.98	78.90	-9	15,772	-0.06%	大買/大賣/
2024/03/13	203.4	83.06	187.2	82.17	81.70	16.2	15,553	0.10%	大買/大賣/
2024/03/12	94	81.83	198	82.13	83.70	-104	15,019	-0.69%	大賣/鉅額交易
2024/03/11	136.4	80.20	287.1	80.04	79.30	-150.7	14,608	-1.03%	大買/大賣/鉅額交易
2024/03/08	119	80.23	105.4	81.19	77.80	13.6	14,227	0.10%	大買/大賣/
2024/03/07	251.5	89.83	96.1	88.95	86.10	155.4	13,955	1.11%	大買/鉅額交易
2024/03/06	309.4	92.12	331.3	92.50	91.50	-21.9	13,398	-0.16%	大買/大賣/
2024/03/05	48.5	87.12	54.1	87.66	87.50	-5.6	12,482	-0.04%
2024/03/04	81.3	89.27	105.4	89.94	87.60	-24.1	12,213	-0.20%	大賣/
2024/03/01	188.7	87.89	166.5	88.31	86.70	22.2	11,521	0.19%	大買/大賣/
2024/02/29	105	79.77	112.1	81.84	85.20	-7.1	10,326	-0.07%	大買/大賣/
2024/02/27	256.5	78.56	210	81.78	77.50	46.5	9,867	0.47%	大買/大賣/
2024/02/26	46	78.55	100.2	79.27	81.10	-54.1	9,308	-0.58%
2024/02/23	11.2	75.29	36	75.08	73.80	-24.9	9,099	-0.27%
2024/02/22	49.2	77.46	14.3	77.00	76.50	35	9,437	0.37%
2024/02/21	48.6	76.71	86.2	77.52	77.40	-37.6	9,754	-0.39%
2024/02/20	29	73.35	78.1	73.94	74.70	-49.1	9,647	-0.51%
2024/02/19	61	74.70	190.9	74.82	74.70	-129.9	9,466	-1.37%	大賣/鉅額交易
2024/02/16	87.1	69.18	123.2	68.05	70.80	-36.1	8,888	-0.41%	大賣/
2024/02/15	159	62.36	117.5	62.88	66.20	41.5	8,301	0.50%	大買/大賣/
2024/02/05	17	61.70	4	61.78	62.00	13	7,877	0.17%
2024/02/02	48.1	62.51	32	62.15	62.90	16.1	7,844	0.21%
2024/02/01	75	61.49	7	61.70	61.50	68	7,767	0.88%
2024/01/31	6	61.15	8	61.16	60.70	-2	7,737	-0.03%
2024/01/30	43.1	61.11	13.2	61.57	60.90	29.9	7,706	0.39%
2024/01/29	0	59.10	0	0.00	59.50	0	7,557	0.00%
2024/01/26	11	58.69	0	0.00	58.30	11	7,559	0.15%
2024/01/25	5	59.66	0	0.00	59.30	5	7,566	0.07%
2024/01/24	3	60.57	7.3	61.00	60.40	-4.3	7,576	-0.06%
2024/01/23	5.1	61.40	3	60.97	60.80	2.1	7,604	0.03%
2024/01/22	6.1	62.37	13	62.25	62.40	-6.9	7,548	-0.09%
2024/01/19	3	59.30	16	60.24	60.60	-13	7,405	-0.18%
2024/01/18	2	58.15	3	58.57	57.90	-1	7,372	-0.01%
2024/01/17	42	59.78	3	61.03	58.60	39	7,378	0.53%
2024/01/16	8	60.25	21	60.35	60.20	-13	7,338	-0.18%
2024/01/15	39.2	61.07	28	60.86	60.00	11.2	7,324	0.15%
2024/01/12	1	58.50	2	58.80	58.00	-1	7,197	-0.01%
2024/01/11	2	59.20	10	59.38	59.20	-8	7,209	-0.11%
2024/01/10	10	57.86	4	57.80	58.00	6	7,240	0.08%
2024/01/09	8.1	57.17	4	57.60	56.50	4.1	7,254	0.06%
2024/01/08	3	59.30	0	0.00	58.50	3	7,235	0.04%
2024/01/05	2	60.85	0	0.00	59.80	2	7,249	0.03%
2024/01/04	9	60.46	3	60.73	60.70	6	7,255	0.08%
2024/01/03	5	62.52	6	62.92	62.20	-1	7,304	-0.01%
2024/01/02	8.2	63.21	13	62.88	63.70	-4.8	7,283	-0.07%
2023/12/29	97	64.54	101.1	63.40	63.00	-4.1	7,191	-0.06%	大賣/
2023/12/28	56.1	59.46	41	60.40	60.80	15.1	6,667	0.23%
2023/12/27	2	56.85	1	57.10	57.10	1	6,550	0.02%
2023/12/26	1	57.00	0	0.00	57.10	1	6,642	0.02%
2023/12/25	11	56.66	1	56.90	56.60	10	6,791	0.15%
2023/12/22	4.2	57.26	1	57.00	56.90	3.2	6,801	0.05%
2023/12/21	4	56.80	0	0.00	56.80	4	6,822	0.06%
2023/12/20	2	57.90	9	57.67	57.90	-7	6,856	-0.10%
2023/12/19	13	56.25	4	56.60	56.60	9	6,915	0.13%
2023/12/18	18	57.42	4.6	57.23	57.00	13.4	6,970	0.19%
2023/12/15	2	58.60	1	58.90	58.20	1	6,999	0.01%
2023/12/14	20.1	59.28	0	0.00	58.60	20.1	7,037	0.29%
2023/12/13	14.1	58.81	30	58.93	58.90	-15.9	7,051	-0.23%
2023/12/12	11.1	60.30	38	60.34	59.60	-26.9	7,055	-0.38%
2023/12/11	22.1	61.25	56	60.39	61.30	-34	7,083	-0.48%
2023/12/08	8	62.69	6.1	63.63	62.80	1.9	7,100	0.03%
2023/12/07	8	63.90	5	64.10	63.30	3	7,440	0.04%
2023/12/06	5	63.96	14	63.93	64.00	-9	7,583	-0.12%
2023/12/05	34	63.06	34	63.55	63.00	0	7,588	0.00%
2023/12/04	86	66.26	78.2	66.64	64.90	7.8	7,571	0.10%
2023/12/01	37.1	63.37	27	63.66	64.00	10.1	7,145	0.14%
2023/11/30	21.1	62.41	25	62.94	62.90	-3.9	7,028	-0.06%
2023/11/29	38	62.74	11	63.19	61.90	27	7,005	0.39%
2023/11/28	40	62.09	13	62.46	62.00	27	7,004	0.39%
2023/11/27	24	61.83	59	61.51	61.50	-35	7,156	-0.49%
2023/11/24	24.3	63.24	26	63.43	63.30	-1.7	7,123	-0.02%
2023/11/23	185.1	63.47	199	63.41	62.20	-13.9	6,995	-0.20%	大買/大賣/
2023/11/22	48.3	60.28	19.2	59.70	59.60	29.1	6,820	0.43%
2023/11/21	114.5	62.49	127	62.60	62.00	-12.5	6,825	-0.18%	大買/大賣/
2023/11/20	198.3	58.70	327.5	59.19	61.30	-129.3	6,627	-1.95%	大買/大賣/鉅額交易
2023/11/17	66.1	53.27	62.3	54.05	55.80	3.8	6,516	0.06%
2023/11/16	7.1	49.95	8	50.61	50.80	-0.9	7,145	-0.01%
2023/11/15	13	50.78	3.8	51.36	50.20	9.2	7,392	0.12%
2023/11/14	8	50.96	6	50.85	50.60	2	7,693	0.03%
2023/11/13	10	50.97	29	51.08	51.00	-19	8,074	-0.24%
2023/11/10	6	50.50	14.3	50.98	50.70	-8.3	8,244	-0.10%
2023/11/09	36.2	50.44	6.1	49.88	49.85	30.1	8,532	0.35%
2023/11/08	29.1	53.55	1	54.00	53.30	28.1	8,840	0.32%
2023/11/07	22	52.94	12	52.70	52.70	10	9,108	0.11%
2023/11/06	29.2	53.13	20.1	53.28	53.30	9.1	9,330	0.10%
2023/11/03	57	52.68	9	52.86	52.50	48	9,567	0.50%
2023/11/02	16	52.91	4	52.55	52.80	12	9,825	0.12%
2023/11/01	6	50.90	22.1	50.88	51.10	-16.1	10,308	-0.16%
2023/10/31	10	51.75	14	51.73	49.85	-4	10,723	-0.04%
2023/10/30	16.1	53.12	0	0.00	52.60	16.1	11,077	0.15%
2023/10/27	4	53.35	2	53.05	52.90	2	11,407	0.02%
2023/10/26	15	54.70	5	54.06	53.00	10	11,875	0.08%
2023/10/25	1	55.90	0	0.00	55.90	1	12,230	0.01%
2023/10/24	2	55.50	7	55.61	55.90	-5	13,073	-0.04%
2023/10/20	2	54.60	2	55.00	54.60	0	14,195	0.00%
2023/10/19	4	55.68	2	54.90	55.70	2	14,951	0.01%
2023/10/18	0	0.00	13	55.98	55.00	-13	14,986	-0.09%
2023/10/17	0	0.00	4	56.93	56.70	-4	14,982	-0.03%
2023/10/16	2	58.10	0	0.00	58.40	2	14,955	0.01%
2023/10/13	1.1	59.13	3	59.80	59.10	-2	14,941	-0.01%
2023/10/12	2	60.30	0	0.00	60.50	2	14,944	0.01%
2023/10/11	14	60.51	7	59.76	59.50	7	14,940	0.05%
2023/10/06	1	64.50	6	64.50	63.90	-5	14,856	-0.03%
2023/10/05	6	63.60	0	0.00	63.70	6	14,871	0.04%
2023/10/04	6	62.45	0	0.00	63.20	6	14,861	0.04%
2023/10/03	0	0.00	1	62.60	62.60	-1	14,915	-0.01%
2023/10/02	3	65.20	0	0.00	64.80	3	15,031	0.02%
2023/09/28	1	64.50	21.1	63.49	64.20	-20.1	15,080	-0.13%
2023/09/27	11	61.15	11.1	61.76	62.00	0	15,038	0.00%
2023/09/26	1	62.48	4	61.45	61.00	-3	15,200	-0.02%
2023/09/22	10	59.90	22.5	60.78	61.40	-12.5	15,349	-0.08%
2023/09/21	7	59.37	0	0.00	59.50	7	15,359	0.05%
2023/09/20	2	61.40	8	61.46	60.50	-6	15,458	-0.04%
2023/09/19	12.1	61.04	1	62.30	60.70	11.1	15,624	0.07%
2023/09/18	10.1	61.90	0	0.00	61.80	10.1	16,630	0.06%
2023/09/14	25	63.26	27	63.77	63.10	-2	17,006	-0.01%
2023/09/13	0	0.00	2	62.25	62.70	-2	16,985	-0.01%
2023/09/12	22.1	61.88	13.1	61.74	61.50	9	17,199	0.05%
2023/09/11	26	68.60	9	68.61	68.00	17	17,018	0.10%
2023/09/08	14	77.18	3	76.08	75.50	11	17,221	0.06%
2023/09/07	7	79.06	3	78.73	78.20	4	17,673	0.02%
2023/09/06	2	78.85	0	0.00	78.90	2	17,953	0.01%
2023/09/05	1	78.10	4	77.70	77.50	-3	18,626	-0.02%
2023/09/04	0	79.20	0	0.00	77.00	0	19,046	0.00%
2023/09/01	1.7	79.13	1	79.30	78.90	0.7	19,801	0.00%
2023/08/31	10	79.59	5	79.18	80.90	5	20,581	0.02%
2023/08/30	3	77.70	0	77.30	77.20	3	20,991	0.01%
2023/08/29	0.1	75.80	11	76.66	76.70	-10.9	21,199	-0.05%
2023/08/28	33.1	76.60	5	76.16	75.40	28.1	21,261	0.13%
2023/08/25	5	79.20	4.1	80.18	80.60	0.9	21,124	0.00%
2023/08/24	23.1	83.85	9	82.46	80.90	14.1	21,174	0.07%
2023/08/23	19.8	82.45	15.2	82.89	81.50	4.6	21,170	0.02%
2023/08/22	76.3	84.23	44.2	83.85	84.00	32.1	20,851	0.15%
2023/08/21	8	75.00	33	78.33	79.50	-25	20,219	-0.12%
2023/08/18	2.1	72.93	1	71.80	72.30	1.1	19,950	0.01%
2023/08/17	6	73.83	12.2	74.80	75.70	-6.2	19,720	-0.03%
2023/08/16	10.1	71.12	2	72.15	72.50	8.1	19,390	0.04%
2023/08/15	27	72.14	19	71.92	71.80	8	19,275	0.04%
2023/08/14	6	72.07	23	71.39	71.30	-17	18,967	-0.09%
2023/08/11	4	70.13	79	70.23	69.80	-75	18,584	-0.40%
2023/08/10	94.1	67.87	10	67.06	67.00	84.1	18,311	0.46%
2023/08/09	19	71.17	49	71.27	70.60	-30	18,094	-0.17%
2023/08/08	29.1	70.17	17	70.28	69.90	12.1	17,853	0.07%
2023/08/07	29	71.36	49.1	72.21	72.40	-20.1	17,630	-0.11%
2023/08/04	45.2	70.42	38.3	69.12	68.30	6.9	17,160	0.04%
2023/08/02	159.2	71.35	4	70.55	69.30	155.2	16,808	0.92%	大買/鉅額交易
2023/08/01	155.1	77.49	141	78.58	76.90	14.1	16,673	0.08%	大買/大賣/
2023/07/31	88.1	80.17	86	77.99	77.50	2.1	16,440	0.01%
2023/07/28	52.1	83.85	123.5	83.82	83.30	-71.4	15,957	-0.45%	大賣/
2023/07/27	53	87.90	101	86.12	84.10	-48	15,570	-0.31%	大賣/
2023/07/26	230.1	89.36	23	91.09	86.30	207.1	14,726	1.41%	大買/鉅額交易
2023/07/25	79.2	102.79	200.5	102.02	95.80	-121.3	14,249	-0.85%	大賣/鉅額交易
2023/07/24	127	101.69	153.4	101.78	103.50	-26.4	13,605	-0.19%	大買/大賣/
2023/07/21	2.4	91.64	5	96.50	96.40	-2.6	12,825	-0.02%
2023/07/20	1	89.70	3	86.57	89.70	-2	12,819	-0.02%
2023/07/19	0	0.00	2	82.25	81.60	-2	12,774	-0.02%
2023/07/18	0	0.00	1.3	81.05	81.00	-1.3	12,836	-0.01%
2023/07/17	4	83.15	0.2	83.25	83.40	3.8	12,885	0.03%
2023/07/14	1	79.90	0	0.00	79.90	1	12,994	0.01%
2023/07/13	0	0.00	1	76.40	77.00	-1	13,038	-0.01%
2023/07/12	0	0.00	1	76.40	76.40	-1	13,087	-0.01%
2023/07/11	11	78.43	0	0.00	78.40	11	13,119	0.08%
2023/07/10	18	77.22	1	78.00	76.50	17	13,250	0.13%
2023/07/07	2	85.95	14.5	83.32	83.00	-12.5	13,183	-0.09%
2023/07/06	7	83.89	8	86.13	87.50	-1	13,073	-0.01%
2023/07/05	8	81.73	24.4	80.93	81.30	-16.4	13,003	-0.13%
2023/07/04	8.5	80.35	73.1	77.28	81.80	-64.6	13,031	-0.50%
2023/07/03	7.3	72.90	21.2	75.43	75.60	-13.9	12,877	-0.11%
2023/06/30	2	64.35	46.4	65.02	68.80	-44.4	12,849	-0.35%
2023/06/29	9	63.80	8.1	63.02	62.60	1	12,815	0.01%
2023/06/28	12	62.22	12.2	60.08	62.10	-0.2	12,731	0.00%
2023/06/27	106.3	60.78	16	60.55	58.80	90.3	12,580	0.72%	大買/
2023/06/26	158.4	65.45	108.1	65.63	65.30	50.3	12,367	0.41%	大買/大賣/
2023/06/21	36.3	62.01	93	62.89	63.50	-56.7	11,328	-0.50%
2023/06/20	0	0.00	2	57.80	57.80	-2	10,914	-0.02%
2023/06/16	10	47.61	2.4	47.42	47.85	7.6	10,939	0.07%
2023/06/15	5	46.19	21.4	46.00	46.05	-16.4	10,667	-0.15%
2023/06/14	30.1	46.24	10.5	45.76	46.00	19.6	10,499	0.19%
2023/06/13	50	44.18	74	44.62	45.30	-24	10,174	-0.24%
2023/06/12	57	43.75	50	42.83	42.75	7	9,884	0.07%
2023/06/09	80.3	44.17	63	44.28	44.70	17.3	9,545	0.18%
2023/06/08	31	43.03	32.3	42.80	42.30	-1.3	8,808	-0.01%
2023/06/07	96.3	42.44	17.3	42.24	42.20	79	8,347	0.95%
2023/06/06	211.1	40.93	254.4	41.13	41.60	-43.3	7,586	-0.57%	大買/大賣/
2023/06/05	166	41.17	196.1	39.58	41.50	-30.1	6,726	-0.45%	大買/大賣/
2023/06/02	15	37.02	27	37.71	37.75	-12	6,135	-0.20%
2023/06/01	42	33.33	52	33.42	34.35	-10	5,841	-0.17%
2023/05/31	6	34.66	11	35.15	34.50	-5	5,684	-0.09%
2023/05/30	20.6	34.75	18	34.94	34.60	2.6	5,527	0.05%
2023/05/29	11.4	34.36	37.6	34.26	35.10	-26.2	5,297	-0.49%
2023/05/26	2.3	32.82	6.4	32.46	32.05	-4.2	4,943	-0.08%
2023/05/25	11.5	32.61	23.3	32.31	32.65	-11.8	4,861	-0.24%
2023/05/24	0.1	31.15	9	31.15	31.35	-8.9	4,635	-0.19%
2023/05/23	3.2	30.71	2	31.00	30.95	1.2	4,611	0.03%
2023/05/22	9.2	30.10	1	30.40	30.10	8.2	4,612	0.18%
2023/05/19	0.2	29.95	10	29.95	29.50	-9.9	4,557	-0.22%
2023/05/18	0	0.00	11	29.45	29.40	-11	4,489	-0.25%
2023/05/17	0	0.00	1	29.25	29.30	-1	4,463	-0.02%
2023/05/16	1	28.65	0	0.00	28.70	1	4,410	0.02%
2023/05/12	9	28.70	0	0.00	28.60	9	4,397	0.20%
2023/05/11	3	28.90	15	28.51	28.30	-12	4,428	-0.27%
2023/05/10	2	29.08	1	28.95	29.20	1	4,405	0.02%
2023/05/09	12	28.88	2	28.65	28.65	10	4,363	0.23%
2023/05/08	36	29.88	5	29.61	29.35	31	4,261	0.73%
2023/05/05	3	32.38	0	0.00	32.60	3	3,986	0.08%
2023/05/04	2	31.70	0	0.00	31.85	2	3,887	0.05%
2023/05/03	0	0.00	0	31.75	31.50	0	3,882	0.00%
2023/04/28	0	31.60	0	0.00	31.70	0	3,923	0.00%
2023/04/26	0	30.95	0	30.90	30.90	0	3,868	0.00%
2023/04/25	0	0.00	3.2	31.51	30.90	-3.2	3,856	-0.08%
2023/04/24	2	31.37	3	31.28	31.35	-1	3,790	-0.03%
2023/04/21	2	31.50	0	0.00	31.35	2	3,767	0.05%
2023/04/20	0	0.00	3	31.43	31.10	-3	3,674	-0.08%
2023/04/19	2.2	32.59	4	32.48	32.05	-1.8	3,592	-0.05%
2023/04/17	0	0.00	3	31.88	31.50	-3	3,365	-0.09%
2023/04/14	0	31.20	0	0.00	31.20	0	3,253	0.00%
2023/04/13	3	30.92	7	31.22	31.20	-4	3,171	-0.13%
2023/04/12	2	30.30	25	30.49	30.40	-23	3,006	-0.76%
2023/04/11	8	30.49	0	0.00	30.20	8	2,980	0.27%
2023/04/10	2.3	30.54	0	0.00	30.70	2.3	2,917	0.08%
2023/04/07	4	30.04	4	30.09	29.90	0	2,834	0.00%
2023/04/06	0	0.00	0	29.05	29.30	0	2,738	0.00%
2023/03/31	3	29.15	1	29.15	29.05	2	2,708	0.07%
2023/03/30	5	29.30	2	29.45	29.50	3	2,665	0.11%
2023/03/29	0	0.00	0	28.65	28.65	0	2,532	0.00%
2023/03/28	0	28.95	0	29.00	28.65	0	2,550	0.00%
2023/03/27	0	29.45	0	0.00	29.30	0	2,527	0.00%
2023/03/24	3	29.00	2	29.15	29.15	1	2,521	0.04%
2023/03/23	2	29.35	0	0.00	29.35	2	2,499	0.08%
2023/03/22	0	0.00	5	29.85	29.35	-5	2,487	-0.20%
2023/03/21	0	29.40	0	0.00	29.50	0	2,414	0.00%
2023/03/20	1	29.65	0	0.00	29.45	1	2,387	0.04%
2023/03/17	1	28.90	0	0.00	29.10	1	2,415	0.04%
2023/03/16	0	28.80	0	0.00	28.30	0	2,370	0.00%
2023/03/15	0	0.00	57	29.53	29.35	-57	2,328	-2.45%
2023/03/14	3	28.15	1	28.05	28.05	2	2,136	0.09%
2023/03/10	3	28.03	0	0.00	27.75	3	2,264	0.13%
2023/03/09	18	28.72	0	0.00	28.60	18	2,265	0.79%
2023/03/08	0	0.00	2	28.55	28.70	-2	2,226	-0.09%
2023/02/23	2	27.90	13	27.90	27.70	-11	2,112	-0.52%
2023/02/21	1	27.60	2	27.35	27.35	-1	2,050	-0.05%
2023/02/20	2	27.75	1	27.55	27.65	1	2,045	0.05%
2023/02/17	1	27.05	0	0.00	27.10	1	1,983	0.05%
2023/02/09	1	27.20	2.3	26.93	27.15	-1.3	2,124	-0.06%
2023/02/07	0.2	26.35	0	0.00	26.50	0.2	2,095	0.01%
2023/02/06	1	26.50	1	26.35	26.45	0	2,117	0.00%
2023/02/03	1.2	26.53	0	0.00	26.40	1.2	2,203	0.05%
2023/02/01	0	0.00	2	26.45	26.50	-2	2,228	-0.09%
2023/01/31	0	0.00	1	26.60	26.60	-1	2,226	-0.04%
2023/01/30	10	25.75	50	25.80	25.90	-40	2,175	-1.84%
2023/01/16	1	25.15	0	0.00	25.15	1	2,184	0.05%
2023/01/13	30	25.25	0	0.00	25.15	30	2,204	1.36%
2022/12/28	38	25.81	0	0.00	25.50	38	2,712	1.40%
2022/12/27	1	26.30	0	0.00	26.05	1	2,795	0.04%
2022/12/26	3	26.15	41	26.20	26.20	-38	2,813	-1.35%
2022/12/23	10	25.05	1	25.50	25.45	9	2,800	0.32%
2022/12/21	0	0.00	4	25.00	25.05	-4	2,895	-0.14%
2022/12/20	10	25.05	0	0.00	24.95	10	2,946	0.34%
2022/12/19	10	26.05	0	0.00	25.95	10	2,990	0.33%
2022/12/15	1	26.80	0	0.00	26.80	1	3,042	0.03%
2022/12/13	2	26.80	3	26.65	26.45	-1	3,179	-0.03%
2022/12/09	1	26.50	0	0.00	26.70	1	3,240	0.03%
2022/12/08	10	26.25	0	0.00	26.35	10	3,282	0.30%
2022/12/05	1	27.10	0	0.00	27.35	1	3,350	0.03%
2022/12/02	0	0.00	0	26.80	26.65	0	3,290	0.00%
2022/11/28	0	0.00	1	25.50	25.50	-1	3,541	-0.03%
2022/11/23	0	0.00	2	25.38	25.55	-2	4,204	-0.05%
2022/11/22	2	25.28	0.1	25.30	25.00	1.9	4,259	0.04%
2022/11/21	0	0.00	2	25.65	25.35	-2	4,390	-0.05%
2022/11/18	2.1	25.95	0	0.00	25.90	2.1	4,731	0.04%
2022/11/17	1	25.40	1	25.60	25.65	0	4,772	0.00%
2022/11/11	0	0.00	5	25.20	25.00	-5	5,368	-0.09%
2022/11/08	1	25.25	0	0.00	24.85	1	5,629	0.02%
2022/11/01	4	25.05	4	24.84	24.75	0	5,819	0.00%
2022/10/31	0	0.00	1	24.00	24.15	-1	5,742	-0.02%
2022/10/28	6	24.07	5	23.75	23.55	1	5,755	0.02%
2022/10/27	0	0.00	2	23.65	24.30	-2	5,750	-0.03%
2022/10/26	2	23.75	0	0.00	23.25	2	5,776	0.03%
2022/10/25	14	24.09	0	0.00	23.65	14	5,829	0.24%
2022/10/24	1	24.45	1	24.70	24.40	0	5,981	0.00%
2022/10/21	0	0.00	1	24.15	24.05	-1	6,047	-0.02%
2022/10/20	13	24.53	0	0.00	24.55	13	6,078	0.21%
2022/10/19	3	25.13	0	0.00	25.10	3	6,126	0.05%
2022/10/18	0	0.00	20	25.33	25.30	-20	6,122	-0.33%
2022/10/17	37	24.43	0	0.00	24.90	37	6,138	0.60%
2022/10/12	25	25.59	0	0.00	25.65	25	6,288	0.40%
2022/10/11	100	26.21	21	26.05	25.95	79	6,412	1.23%
2022/10/07	29	27.93	1	28.00	27.90	28	6,459	0.43%
2022/10/06	11	28.02	10	28.30	28.25	1	6,597	0.02%
2022/10/05	43.1	28.61	48	29.26	28.40	-4.9	6,639	-0.07%
2022/10/04	0	0.00	50	28.57	28.80	-50	6,554	-0.76%
2022/10/03	30	27.03	0	0.00	27.00	30	6,567	0.46%
2022/09/30	31	27.52	0	0.00	27.50	31	6,597	0.47%
2022/09/26	34	29.42	32	28.99	29.25	2	6,818	0.03%
2022/09/23	16	31.02	2	31.38	30.50	14	6,879	0.20%
2022/09/22	18	31.07	5	31.36	31.55	13	6,956	0.19%
2022/09/21	79	31.67	46.7	32.30	31.30	32.3	7,035	0.46%
2022/09/20	0.2	31.85	0	0.00	31.85	0.2	7,069	0.00%
2022/09/19	19	31.34	1	31.65	31.35	18	7,233	0.25%
2022/09/16	33.5	31.98	0	0.00	31.65	33.5	7,247	0.46%
2022/09/15	12	32.90	6	33.57	32.50	6	7,191	0.08%
2022/09/14	1	33.00	5	33.05	33.15	-4	7,084	-0.06%
2022/09/13	6	32.58	1	32.50	32.75	5	7,032	0.07%
2022/09/12	1	32.80	12	32.90	32.65	-11	7,037	-0.16%
2022/09/08	6	32.69	35	32.86	32.75	-29	7,043	-0.41%
2022/09/07	11	31.98	3	31.40	32.00	8	7,020	0.11%
2022/09/06	19	31.61	3.2	31.72	31.70	15.8	7,026	0.22%
2022/09/05	7	32.84	20	32.93	32.55	-13	6,985	-0.19%
2022/09/02	0.2	32.60	1	32.50	32.50	-0.8	6,875	-0.01%
2022/09/01	1.2	32.92	0	0.00	32.90	1.2	6,832	0.02%
2022/08/31	3	33.10	18	32.86	33.40	-15	6,709	-0.22%
2022/08/30	4	32.51	2.4	31.98	32.70	1.6	6,537	0.02%
2022/08/29	7	30.91	0	0.00	30.70	7	6,330	0.11%
2022/08/26	32	31.64	9	31.82	31.15	23	6,281	0.37%
2022/08/25	40	32.46	33	32.06	32.05	7	6,172	0.11%
2022/08/24	17	31.72	7	31.73	31.55	10	5,839	0.17%
2022/08/23	41	31.64	2	31.40	31.35	39	5,778	0.67%
2022/08/22	3	32.45	2	32.20	32.25	1	5,735	0.02%
2022/08/19	1	30.60	21.4	32.01	31.95	-20.4	5,510	-0.37%
2022/08/18	2	30.10	0	0.00	30.15	2	5,293	0.04%
2022/08/17	7	29.71	2	29.65	29.65	5	5,345	0.09%
2022/08/16	39	29.86	30.5	30.12	29.70	8.5	5,316	0.16%
2022/08/15	0	0.00	1	30.60	30.50	-1	5,074	-0.02%
2022/08/12	1.3	30.15	0	0.00	30.05	1.3	5,024	0.03%
2022/08/11	0.2	29.95	10	30.15	29.85	-9.8	4,987	-0.20%
2022/08/10	2	29.70	0	0.00	29.55	2	4,904	0.04%
2022/08/09	2	29.65	25	29.37	29.75	-23	4,841	-0.48%
2022/08/05	0	0.00	10	28.53	28.75	-10	4,676	-0.21%
2022/08/04	11	27.69	1	27.85	28.00	10	4,658	0.21%
2022/08/03	13	28.00	5	27.90	27.85	8	4,625	0.17%
2022/08/02	8	28.25	0	0.00	28.40	8	4,589	0.17%
2022/08/01	0	0.00	6	29.24	29.20	-6	4,547	-0.13%
2022/07/29	1	30.11	2	30.05	30.35	-1	4,473	-0.02%
2022/07/28	0	0.00	15	30.30	30.30	-15	4,297	-0.35%
2022/07/27	0	0.00	3	29.98	29.95	-3	4,222	-0.07%
2022/07/25	3	29.58	6	29.67	29.60	-3	4,101	-0.07%
2022/07/21	0	0.00	1.1	29.95	29.90	-1.1	4,049	-0.03%
2022/07/20	25	30.70	20	30.48	30.35	5	3,972	0.13%
2022/07/19	5	29.80	12	29.76	29.80	-7	3,873	-0.18%
2022/07/18	17.1	29.27	17	28.66	29.40	0.1	3,783	0.00%
2022/07/15	1	28.15	0	0.00	28.00	1	3,622	0.03%
2022/07/14	3	27.20	2	27.33	27.70	1	3,502	0.03%
2022/07/13	1	26.45	1	26.75	26.95	0	3,340	0.00%
2022/07/11	1	28.35	10	28.40	28.10	-9	3,209	-0.28%
2022/07/08	0	0.00	60	27.13	27.40	-60	3,106	-1.93%
2022/07/06	25	25.99	10	26.45	26.05	15	3,015	0.50%
2022/07/05	107	26.32	2	26.88	26.30	105	2,977	3.53%	大買/鉅額交易
2022/07/04	24	29.87	41	29.43	29.10	-17	2,754	-0.62%
2022/07/01	31	28.61	90	29.19	28.55	-59	2,680	-2.20%
2022/06/30	0	0.00	23	30.70	30.35	-23	2,549	-0.90%
2022/06/29	0	0.00	2	30.95	30.95	-2	2,437	-0.08%
2022/06/28	14	29.91	45	30.50	30.65	-31	2,326	-1.33%
2022/06/27	55	28.60	21	29.50	30.05	34	2,151	1.58%
2022/06/24	0	0.00	25	28.17	28.00	-25	1,970	-1.27%
2022/06/23	0	0.00	3	28.00	27.85	-3	1,928	-0.16%
2022/06/21	20	27.41	0	0.00	27.80	20	1,921	1.04%
2022/06/20	1	28.60	18	28.51	27.65	-17	1,904	-0.89%
2022/06/17	0	0.00	32	27.47	28.15	-32	1,858	-1.72%
2022/06/16	7	27.55	35	27.21	27.10	-28	1,801	-1.55%
2022/06/14	15	27.53	0	0.00	28.15	15	1,842	0.81%
2022/06/13	9	27.95	3	28.08	28.00	6	1,803	0.33%
2022/06/10	20	27.70	20	27.90	28.00	0	1,773	0.00%
2022/06/09	105	27.71	125	27.69	27.75	-20	1,728	-1.16%	大買/大賣/
2022/06/08	15	26.87	15	27.28	27.10	0	1,609	0.00%
2022/06/07	10	26.80	10	26.95	26.75	0	1,643	0.00%
2022/06/06	0	0.00	20	26.85	26.60	-20	1,658	-1.21%
2022/06/01	0	0.00	0	26.40	26.45	0	1,660	0.00%
2022/05/30	5	26.20	0	0.00	26.50	5	1,671	0.30%
2022/05/27	16	25.89	0	0.00	25.80	16	1,647	0.97%
2022/05/26	0	0.00	15	26.25	25.90	-15	1,705	-0.88%
2022/05/25	15	25.57	18	25.99	25.40	-3	1,690	-0.18%
2022/05/23	15	25.05	0	0.00	25.00	15	1,815	0.83%
2022/05/19	0	0.00	10	24.45	24.40	-10	1,891	-0.53%
2022/05/18	40	24.30	10	24.33	24.25	30	2,091	1.43%
2022/05/12	0	0.00	10	23.30	22.50	-10	2,377	-0.42%
2022/05/10	4	23.00	0	0.00	23.15	4	2,401	0.17%
2022/05/06	4	23.60	0	0.00	23.50	4	2,422	0.17%
2022/05/05	0	0.00	65	24.05	24.00	-65	2,439	-2.66%
2022/05/03	1	23.10	0	0.00	23.10	1	2,501	0.04%
2022/04/29	2	23.38	0	23.45	23.35	2	2,523	0.08%
2022/04/27	1	22.85	29	22.90	23.00	-28	2,652	-1.06%
2022/04/22	0	0.00	10	24.40	24.25	-10	2,824	-0.35%
2022/04/21	0	24.92	6	24.65	24.50	-6	2,860	-0.21%
2022/04/20	0	24.95	0	0.00	24.65	0	2,886	0.00%
2022/04/18	4	24.20	0	0.00	24.10	4	2,987	0.13%
2022/04/15	0	24.65	0	0.00	24.60	0	3,125	0.00%
2022/04/14	0	24.70	0	0.00	24.75	0	3,180	0.00%
2022/04/11	5	24.73	0	0.00	24.35	5	3,562	0.14%
2022/04/07	0	25.30	0	0.00	24.90	0	3,985	0.00%
2022/04/01	29	25.86	0	0.00	25.90	29	4,586	0.63%
2022/03/29	0	26.10	0	0.00	26.00	0	4,668	0.00%
2022/03/28	0	26.30	2	26.05	26.15	-2	4,657	-0.04%
2022/03/25	0	0.00	1	26.25	26.25	-1	4,658	-0.02%
2022/03/23	1	26.50	10	26.75	26.25	-9	4,641	-0.19%
2022/03/22	0	0.00	23	26.33	26.40	-23	4,742	-0.48%
2022/03/18	3	26.35	20	26.15	26.30	-17	4,784	-0.36%
2022/03/17	2	26.35	2	26.20	26.20	0	4,800	0.00%
2022/03/16	0	26.10	0	0.00	25.55	0	4,697	0.00%
2022/03/15	1	25.45	0	0.00	25.00	1	4,713	0.02%
2022/03/11	0	0.00	1	25.80	25.70	-1	4,739	-0.02%
2022/03/08	1	24.60	0	0.00	23.55	1	4,670	0.02%
2022/03/07	20	24.95	1	24.90	24.80	19	4,639	0.41%
2022/03/04	0	0.00	2	26.35	25.85	-2	4,632	-0.04%
2022/03/02	15	25.80	0	0.00	25.80	15	4,644	0.32%
2022/03/01	22	25.93	0	0.00	26.00	22	4,646	0.47%
2022/02/25	0	0.00	2	26.25	25.60	-2	4,582	-0.04%
2022/02/24	2	26.10	1	26.35	25.90	1	4,501	0.02%
2022/02/23	0	0.00	2	26.40	26.85	-2	4,378	-0.05%
2022/02/22	2	25.75	0	0.00	25.85	2	4,351	0.05%
2022/02/18	64	27.14	60	26.19	27.20	4	4,619	0.09%
2022/02/17	0	0.00	4	27.30	26.70	-4	4,659	-0.09%
2022/02/16	1	25.85	0	0.00	25.85	1	4,741	0.02%
2022/02/15	0	0.00	1	26.25	26.05	-1	4,714	-0.02%
2022/02/14	22	26.07	0	0.00	26.10	22	4,724	0.47%
2022/01/25	9	26.30	0	0.00	26.00	9	5,008	0.18%
2022/01/21	10	26.70	2	27.75	27.10	8	5,563	0.14%
2022/01/20	2	27.28	10	27.70	27.30	-8	5,529	-0.14%
2022/01/19	3	27.23	16	28.02	27.95	-13	5,495	-0.24%
2022/01/18	11	27.63	0	0.00	27.35	11	5,466	0.20%
2022/01/17	10	27.90	4	27.85	27.85	6	5,477	0.11%
2022/01/14	3	27.02	34	26.79	26.85	-31	5,425	-0.57%
2022/01/13	16	27.73	0	0.00	27.70	16	5,414	0.30%
2022/01/12	17	27.95	0	0.00	28.05	17	5,417	0.31%
2022/01/11	23	28.97	5	28.30	28.45	18	5,429	0.33%
2022/01/10	0	0.00	40	28.78	28.70	-40	5,401	-0.74%
2022/01/07	21	27.67	0	0.00	27.55	21	5,316	0.39%
2022/01/05	30	28.83	14.2	28.75	28.80	15.8	5,455	0.29%
2022/01/04	10	28.15	46	29.45	29.30	-36	5,337	-0.67%
2022/01/03	10	29.85	33	29.54	28.50	-23	5,174	-0.44%
2021/12/30	3	28.35	0	0.00	28.40	3	4,886	0.06%
2021/12/29	2	28.48	29	28.05	28.55	-27	4,837	-0.56%
2021/12/28	2	28.18	0	0.00	28.40	2	4,602	0.04%
2021/12/27	0	0.00	10	26.93	27.00	-10	4,368	-0.23%
2021/12/24	0	0.00	7	26.45	26.45	-7	4,485	-0.16%
2021/12/23	0	0.00	19	26.73	26.45	-19	4,643	-0.41%
2021/12/21	6	26.16	0	0.00	26.30	6	5,072	0.12%
2021/12/20	1	26.10	0	0.00	26.10	1	5,534	0.02%
2021/12/17	6	26.40	0	0.00	26.20	6	5,987	0.10%
2021/12/16	63	26.84	58	27.25	26.65	5	6,068	0.08%
2021/12/15	5	26.40	8	26.83	26.90	-3	5,958	-0.05%
2021/12/14	11	26.05	0	0.00	26.05	11	5,917	0.19%
2021/12/13	91	26.70	23	26.66	26.65	68	5,937	1.15%
2021/12/10	14	26.03	0	0.00	26.40	14	5,943	0.24%
2021/12/08	2	25.78	3	25.80	25.60	-1	5,915	-0.02%
2021/12/07	7	26.01	1	25.85	26.10	6	5,920	0.10%
2021/12/06	11	26.27	0	0.00	26.20	11	5,939	0.19%
2021/12/02	10	26.00	0	0.00	26.00	10	6,059	0.17%
2021/11/30	0	0.00	10	26.65	26.40	-10	6,272	-0.16%
2021/11/29	3	26.20	0	0.00	26.25	3	6,314	0.05%
2021/11/26	22	26.01	1	25.95	26.30	21	6,328	0.33%
2021/11/25	1	26.95	15	27.10	26.75	-14	6,335	-0.22%
2021/11/24	15	26.57	0	0.00	26.75	15	6,483	0.23%
2021/11/23	2	26.83	0	0.00	26.85	2	6,563	0.03%
2021/11/19	69.1	27.33	1	27.15	26.95	68.1	6,592	1.03%
2021/11/18	2.2	27.60	34	27.85	27.45	-31.9	6,548	-0.49%
2021/11/17	0	0.00	19	28.77	29.00	-19	6,373	-0.30%
2021/11/16	82	27.99	83	28.11	28.25	-1	6,195	-0.02%
2021/11/15	3	27.90	20	28.23	28.25	-17	5,960	-0.29%
2021/11/12	17	26.75	3	26.55	26.50	14	5,685	0.25%
2021/11/11	3	26.85	0	0.00	26.80	3	5,688	0.05%
2021/11/09	5	27.00	0	0.00	26.65	5	5,720	0.09%
2021/11/08	0	0.00	5	26.70	26.80	-5	5,723	-0.09%
2021/11/05	15	26.92	0	0.00	27.15	15	5,782	0.26%
2021/11/04	5	27.82	25	27.40	27.20	-20	5,946	-0.34%
2021/11/03	15	26.31	0	0.00	27.00	15	5,932	0.25%
2021/11/02	65	26.85	1	26.50	26.60	64	6,019	1.06%
2021/11/01	58	27.70	52	27.82	27.65	6	5,992	0.10%
2021/10/29	25	27.65	32	27.34	27.80	-7	5,863	-0.12%
2021/10/27	50	26.26	1	26.15	26.15	49	5,849	0.84%
2021/10/26	3	26.57	13	26.56	26.20	-10	6,036	-0.17%
2021/10/25	11	26.35	0	0.00	26.40	11	6,066	0.18%
2021/10/22	5	26.20	1	26.20	26.20	4	6,040	0.07%
2021/10/20	0	0.00	13	26.82	26.50	-13	6,082	-0.21%
2021/10/19	13	26.59	10	26.80	26.85	3	6,252	0.05%
2021/10/18	36	26.42	0	0.00	26.25	36	6,207	0.58%
2021/10/15	2	26.90	0	0.00	26.90	2	6,202	0.03%
2021/10/14	0	0.00	10	26.73	26.55	-10	6,182	-0.16%
2021/10/13	0	0.00	10	26.58	27.35	-10	6,140	-0.16%
2021/10/12	2	25.90	10	26.38	26.10	-8	6,095	-0.13%
2021/10/07	0	0.00	4	26.50	26.75	-4	6,188	-0.06%
2021/10/06	0	0.00	21	26.00	25.80	-21	6,134	-0.34%
2021/10/05	11	25.85	0	0.00	26.60	11	6,098	0.18%
2021/10/04	2	26.05	9	26.58	26.05	-7	6,021	-0.12%
2021/10/01	2	26.92	2	27.20	26.55	0	5,962	0.00%
2021/09/30	10	27.99	2	28.75	27.75	8	5,796	0.14%
2021/09/29	46	28.85	30	29.04	28.30	16	5,625	0.28%
2021/09/28	3	27.95	12	28.15	29.15	-9	5,360	-0.17%
2021/09/27	140	28.40	120	28.38	28.55	20	5,168	0.39%	大買/大賣/
2021/09/24	64	27.09	71	26.68	27.85	-7	4,704	-0.15%
2021/09/22	2	24.30	0	0.00	24.50	2	4,159	0.05%
2021/09/16	1	25.95	1	25.50	25.50	0	4,137	0.00%
2021/09/13	5	25.65	1	25.80	25.35	4	4,052	0.10%
2021/09/10	12	26.70	0	0.00	26.90	12	4,047	0.30%
2021/09/08	21	26.72	0	0.00	26.35	21	3,970	0.53%
2021/09/07	9	26.91	0	0.00	26.95	9	3,841	0.23%
2021/09/06	40	27.65	31.2	26.78	26.85	8.8	3,802	0.23%
2021/09/02	10	26.60	30	27.23	26.85	-20	3,561	-0.56%
2021/09/01	20	27.25	10	27.05	27.15	10	3,490	0.29%
2021/08/31	6.2	26.04	1	26.40	27.15	5.2	3,446	0.15%
2021/08/30	26	26.75	27	26.51	26.60	-1	3,386	-0.03%
2021/08/27	0	0.00	10	25.40	25.35	-10	3,222	-0.31%
2021/08/25	0	0.00	2	23.43	23.85	-2	3,083	-0.06%
2021/08/24	3	22.87	0	0.00	22.75	3	3,037	0.10%
2021/08/23	0	0.00	3	22.98	23.05	-3	3,030	-0.10%
2021/08/20	45	22.01	0	0.00	22.30	45	3,024	1.49%
2021/08/19	6	22.43	0	0.00	22.30	6	3,015	0.20%
2021/08/13	11	25.05	0	0.00	25.05	11	2,944	0.37%
2021/08/12	0	0.00	8	24.35	24.90	-8	2,906	-0.28%
2021/08/11	3	24.87	7	24.06	24.00	-4	2,896	-0.14%
2021/08/10	28	26.01	5	25.68	25.35	23	2,843	0.81%
2021/08/09	10	28.05	13	28.14	28.15	-3	2,685	-0.11%
2021/08/06	7	27.82	6	27.57	28.15	1	2,582	0.04%
2021/08/05	9	27.39	0	0.00	27.30	9	2,479	0.36%
2021/08/04	0	0.00	1	28.50	27.60	-1	2,477	-0.04%
2021/08/03	63	27.85	11	27.70	28.15	52	2,420	2.15%
2021/08/02	151	27.90	128	27.43	28.10	23	2,336	0.98%	大買/大賣/
2021/07/30	12	26.46	10	26.28	26.90	2	2,006	0.10%
2021/07/29	3	24.23	0	0.00	25.10	3	1,825	0.16%
2021/07/27	0	0.00	2	23.98	24.30	-2	1,782	-0.11%
2021/07/26	1	24.75	0	0.00	24.70	1	1,775	0.06%
2021/07/23	1	25.30	0	0.00	25.20	1	1,739	0.06%
2021/07/20	1	24.50	0	0.00	24.15	1	1,581	0.06%
2021/07/19	1	25.45	6	24.62	24.85	-5	1,566	-0.32%
2021/07/16	3	23.83	2	23.70	23.80	1	1,532	0.07%
2021/07/15	5	24.50	3	24.02	24.50	2	1,480	0.14%
2021/07/05	1	22.90	0	0.00	22.85	1	1,615	0.06%
2021/06/24	0	0.00	30	22.80	22.75	-30	1,968	-1.52%
2021/06/21	1	23.10	0	0.00	22.90	1	2,014	0.05%
2021/06/03	2	23.00	0	0.00	23.00	2	2,605	0.08%
2021/05/27	0	0.00	4	22.75	22.65	-4	3,045	-0.13%
2021/05/25	0	0.00	0.3	22.60	22.50	-0.3	3,087	-0.01%
2021/05/20	0	0.00	2	22.50	22.05	-2	3,163	-0.06%
2021/05/19	2.3	21.90	0	0.00	22.55	2.3	3,188	0.07%
2021/05/13	0	0.00	1	21.05	21.60	-1	3,245	-0.03%
2021/05/12	0	0.00	27	21.01	21.65	-27	3,244	-0.83%
2021/05/11	2	23.00	0	0.00	23.15	2	3,236	0.06%
2021/05/07	6	24.92	0	0.00	25.30	6	3,483	0.17%
2021/05/03	0	0.00	8	26.75	26.20	-8	3,880	-0.21%
2021/04/29	1	26.70	1	27.05	27.15	0	3,896	0.00%
2021/04/28	51	27.18	0	0.00	27.00	51	3,913	1.30%
2021/04/27	1	26.85	3	27.12	27.30	-2	3,979	-0.05%
2021/04/26	1	26.50	3	26.88	26.70	-2	4,111	-0.05%
2021/04/23	1	26.35	0	0.00	26.60	1	4,347	0.02%
2021/04/22	2	26.88	1	26.35	26.50	1	4,470	0.02%
2021/04/21	1	27.85	0	0.00	27.35	1	4,492	0.02%
2021/04/20	1	27.25	0	0.00	27.40	1	4,600	0.02%
2021/04/19	1	27.30	1	27.35	27.35	0	4,664	0.00%
2021/04/16	1	27.80	0	0.00	27.85	1	4,641	0.02%
2021/04/15	0	28.30	0	0.00	27.95	0	4,640	0.00%
2021/04/14	0	0.00	6	27.03	28.00	-6	4,652	-0.13%
2021/04/13	2	28.70	3	28.70	28.15	-1	4,708	-0.02%
2021/04/12	46	28.90	10	28.70	28.60	36	4,695	0.77%
2021/04/09	1	28.90	1	28.95	29.00	0	4,678	0.00%
2021/04/07	5	28.02	11	28.14	28.05	-6	4,576	-0.13%
2021/04/06	1	27.00	6	26.98	27.55	-5	4,543	-0.11%
2021/04/01	0	0.00	1	27.45	26.90	-1	4,543	-0.02%
2021/03/31	14	26.98	0	0.00	27.20	14	4,545	0.31%
2021/03/30	12	28.16	11	27.99	27.40	1	4,525	0.02%
2021/03/26	1	27.15	0	0.00	27.55	1	4,486	0.02%
2021/03/24	2	27.00	0	0.00	27.05	2	4,528	0.04%
2021/03/23	5	27.59	0	0.00	27.10	5	4,538	0.11%
2021/03/22	2	28.90	1	28.60	28.45	1	4,594	0.02%
2021/03/18	1	28.05	3	28.33	28.35	-2	4,466	-0.04%
2021/03/17	3	28.02	0	0.00	27.90	3	4,447	0.07%
2021/03/16	1	27.70	2	28.10	28.25	-1	4,543	-0.02%
2021/03/15	3	27.85	0	0.00	27.85	3	4,656	0.06%
2021/03/12	0	0.00	1	27.15	27.10	-1	4,636	-0.02%
2021/03/11	3	26.88	0	0.00	26.95	3	4,675	0.06%
2021/03/10	0	0.00	1	26.50	26.50	-1	4,708	-0.02%
2021/03/08	4	27.63	1	27.65	27.00	3	4,793	0.06%
2021/03/05	4	26.68	2	27.18	27.60	2	4,795	0.04%
2021/03/04	0	0.00	40	26.38	26.75	-40	4,666	-0.86%
2021/03/02	20	26.10	40	26.41	25.95	-20	4,758	-0.42%
2021/02/26	1	25.95	0	0.00	25.95	1	5,021	0.02%
2021/02/25	0	0.00	1	25.65	25.70	-1	5,065	-0.02%
2021/02/24	12	25.32	1	25.45	25.15	11	5,103	0.22%
2021/02/23	1	25.05	0	0.00	25.15	1	5,275	0.02%
2021/02/22	2	25.63	31	25.77	25.55	-29	5,716	-0.51%
2021/02/19	4	25.66	0	0.00	25.70	4	5,983	0.07%
2021/02/18	0	0.00	7	24.72	25.50	-7	6,045	-0.12%
2021/02/17	0	0.00	6	23.89	24.25	-6	6,075	-0.10%
2021/02/04	2	23.45	1	23.80	23.50	1	6,153	0.02%
2021/02/03	1	23.55	2	23.83	23.85	-1	6,183	-0.02%
2021/02/02	0	0.00	1	23.20	23.60	-1	6,271	-0.02%
2021/02/01	38	24.02	3	23.60	22.50	35	6,330	0.55%
2021/01/29	2	23.73	31	23.35	23.50	-29	6,210	-0.47%
2021/01/28	2	23.45	1	24.15	23.55	1	6,283	0.02%
2021/01/27	6	23.33	1	23.60	23.60	5	6,041	0.08%
2021/01/25	3	23.35	1	23.50	23.55	2	6,259	0.03%
2021/01/22	1	23.45	1	23.70	24.00	0	6,440	0.00%
2021/01/21	3	23.58	2	24.00	24.00	1	6,597	0.02%
2021/01/20	1	24.05	0	0.00	23.50	1	7,039	0.01%
2021/01/19	1	24.95	60	24.83	24.45	-59	7,090	-0.83%
2021/01/18	21	22.63	25	22.35	25.65	-4	7,289	-0.05%
2021/01/15	3	25.13	0	0.00	24.50	3	7,472	0.04%
2021/01/14	1	26.10	2	26.45	26.10	-1	7,616	-0.01%
2021/01/13	41	25.99	38	26.94	26.00	3	7,644	0.04%
2021/01/12	13	27.93	1	27.30	27.25	12	7,628	0.16%
2021/01/11	1	29.05	0	0.00	29.05	1	7,693	0.01%
2021/01/08	11	29.53	1	29.55	29.15	10	7,931	0.13%
2021/01/07	0	0.00	1	29.35	29.40	-1	8,027	-0.01%
2021/01/06	1	30.50	1	30.70	29.15	0	8,239	0.00%
2021/01/05	3	30.62	1	30.50	30.55	2	8,375	0.02%
2021/01/04	0	0.00	2	30.50	30.50	-2	8,670	-0.02%
2020/12/30	10	30.06	1	30.10	30.05	9	8,843	0.10%
2020/12/29	0	0.00	0	30.00	29.50	0	9,133	0.00%
2020/12/28	0	0.00	3.2	29.68	30.15	-3.2	9,367	-0.03%
2020/12/25	2	29.45	0	0.00	29.20	2	9,453	0.02%
2020/12/24	6	29.43	2	29.50	29.40	4	9,529	0.04%
2020/12/23	1	29.30	6	28.72	29.30	-5	9,655	-0.05%
2020/12/22	8	29.16	0	0.00	28.25	8	10,782	0.07%
2020/12/21	1	29.10	1	29.30	29.30	0	11,007	0.00%
2020/12/18	1	29.05	2	29.65	29.40	-1	11,095	-0.01%
2020/12/17	1	29.60	0	0.00	29.65	1	11,127	0.01%
2020/12/16	50	30.35	3	30.52	30.15	47	11,178	0.42%
2020/12/15	0	0.00	1	29.30	29.15	-1	11,149	-0.01%
2020/12/11	0	0.00	2	29.55	29.15	-2	11,322	-0.02%
2020/12/10	1	29.80	2	30.08	29.70	-1	11,414	-0.01%
2020/12/09	0	0.00	7	29.94	30.75	-7	11,468	-0.06%
2020/12/07	2	29.05	10	28.20	28.90	-8	11,492	-0.07%
2020/12/04	1	29.10	9	28.99	28.60	-8	11,589	-0.07%
2020/12/03	4	28.96	6	28.76	28.80	-2	11,760	-0.02%
2020/12/02	2	28.78	0	0.00	28.45	2	11,930	0.02%
2020/12/01	21	28.68	1	28.65	29.35	20	12,367	0.16%
2020/11/30	3	28.83	0	0.00	28.60	3	12,822	0.02%
2020/11/27	8	28.94	1	29.00	29.15	7	13,012	0.05%
2020/11/26	4	29.73	4	30.03	29.45	0	13,112	0.00%
2020/11/25	8	28.03	21	28.51	29.40	-13	13,214	-0.10%
2020/11/24	3	30.95	5	30.87	30.50	-2	13,074	-0.02%
2020/11/23	0	0.00	4	30.90	30.80	-4	13,164	-0.03%
2020/11/20	12	31.28	5	31.25	30.80	7	13,861	0.05%
2020/11/19	7	31.11	9	30.91	31.00	-2	13,900	-0.01%
2020/11/18	38	33.52	1	34.50	32.55	37	13,522	0.27%
2020/11/17	2	36.65	4	36.20	36.15	-2	13,395	-0.01%
2020/11/16	2	36.40	6	36.63	36.80	-4	13,678	-0.03%
2020/11/13	3	36.52	1	36.50	36.50	2	13,837	0.01%
2020/11/12	6	36.04	0	0.00	36.15	6	14,144	0.04%
2020/11/11	5	36.35	2	36.90	36.90	3	14,467	0.02%
2020/11/10	5	36.24	0	0.00	36.15	5	14,618	0.03%
2020/11/09	21	37.23	19	37.48	37.25	2	14,931	0.01%
2020/11/06	11	36.59	8	36.33	36.15	3	15,233	0.02%
2020/11/05	11	37.16	15	37.04	36.75	-4	15,914	-0.03%
2020/11/04	10	37.23	10	36.93	36.80	0	15,893	0.00%
2020/11/03	0	0.00	3	36.40	37.20	-3	16,057	-0.02%
2020/11/02	1	35.80	2	37.20	36.10	-1	16,099	-0.01%
2020/10/30	23	37.29	12	37.59	36.55	11	16,172	0.07%
2020/10/29	21	36.70	31	36.89	37.95	-10	16,032	-0.06%
2020/10/28	52	37.50	44	37.21	37.05	8	15,940	0.05%
2020/10/27	14	36.38	8	36.51	36.85	6	15,541	0.04%
2020/10/26	112	36.48	125	36.31	36.30	-13	15,581	-0.08%	大買/大賣/
2020/10/23	22	35.04	22	34.63	36.00	0	15,291	0.00%
2020/10/22	10	33.45	13	33.33	33.00	-3	14,867	-0.02%
2020/10/21	1	32.40	3	32.87	33.00	-2	14,600	-0.01%
2020/10/20	0	0.00	1	32.40	32.40	-1	14,543	-0.01%
2020/10/19	0	0.00	2	33.10	32.65	-2	14,460	-0.01%
2020/10/16	49	33.06	52	33.34	33.15	-3	14,423	-0.02%
2020/10/15	6	33.03	3	32.87	33.15	3	14,187	0.02%
2020/10/14	16	32.45	19	32.69	32.30	-3	14,049	-0.02%
2020/10/13	9	31.92	4	31.93	31.75	5	13,853	0.04%
2020/10/12	4	31.26	17	31.49	32.20	-13	13,665	-0.10%
2020/10/08	7	30.09	0	0.00	30.00	7	13,393	0.05%
2020/10/07	3	30.12	0	0.00	30.00	3	13,332	0.02%
2020/10/06	47	30.24	57	29.89	29.90	-10	13,297	-0.08%
2020/10/05	22	29.21	15	29.90	29.60	7	13,095	0.05%
2020/09/30	21	28.40	9	28.14	28.30	12	13,009	0.09%
2020/09/29	2	27.95	0	0.00	27.60	2	12,981	0.02%
2020/09/28	3	27.57	1	28.15	28.15	2	13,018	0.02%
2020/09/25	8	29.76	57	28.01	27.15	-49	12,999	-0.38%
2020/09/24	72	29.09	64	28.85	29.00	8	11,943	0.07%
2020/09/23	6	27.93	0	0.00	28.20	6	11,760	0.05%
2020/09/22	0	0.00	16	27.01	27.95	-16	11,712	-0.14%
2020/09/21	8	28.41	5	28.40	27.80	3	11,732	0.03%
2020/09/18	5	28.30	3	27.85	28.20	2	11,688	0.02%
2020/09/17	5	27.65	2	27.65	28.10	3	11,712	0.03%
2020/09/15	11	26.92	16	26.83	26.50	-5	11,517	-0.04%
2020/09/14	2	26.20	0	0.00	26.15	2	11,405	0.02%
2020/09/11	19	26.64	2	26.93	26.00	17	11,235	0.15%
2020/09/09	1	27.60	2	27.55	27.50	-1	11,045	-0.01%
2020/09/08	2	27.55	35	27.29	27.10	-33	10,906	-0.30%
2020/09/07	3	29.22	18	29.71	28.70	-15	10,716	-0.14%
2020/09/04	28	29.28	21	28.69	29.60	7	10,534	0.07%
2020/09/03	21	28.89	10	29.32	29.00	11	10,036	0.11%
2020/09/02	3	27.60	14	27.40	28.00	-11	9,499	-0.12%
2020/09/01	38	27.06	41	27.32	27.00	-3	9,447	-0.03%
2020/08/31	38	26.80	42	26.73	27.20	-4	9,337	-0.04%
2020/08/28	16	26.17	4	26.70	26.50	12	9,153	0.13%
2020/08/26	72	26.06	60	26.51	25.75	12	8,866	0.14%
2020/08/25	0	0.00	3	26.05	26.05	-3	8,134	-0.04%
2020/08/24	10	23.45	2	23.50	23.70	8	8,044	0.10%
2020/08/21	55	23.72	10	24.00	23.50	45	7,980	0.56%
2020/08/20	4	23.91	4	23.69	23.40	0	7,820	0.00%
2020/08/19	4	25.95	5	25.79	25.90	-1	7,567	-0.01%
2020/08/18	3	25.35	37	24.68	25.80	-34	7,345	-0.46%
2020/08/17	122	24.87	111	24.72	25.10	11	7,016	0.16%	大買/大賣/
2020/08/14	5	24.31	8	23.33	24.15	-3	6,639	-0.05%
2020/08/13	19	23.72	6	24.57	23.85	13	6,448	0.20%
2020/08/12	21	22.98	7	23.53	24.00	14	6,039	0.23%
2020/08/11	19	23.19	0	0.00	21.90	19	5,662	0.34%
2020/08/10	0	0.00	10	22.40	22.85	-10	4,937	-0.20%
2020/08/07	0	0.00	12	19.72	20.80	-12	4,861	-0.25%
2020/08/06	3	19.42	0	0.00	19.35	3	4,793	0.06%
2020/08/05	1	19.20	6	19.08	19.30	-5	4,725	-0.11%
2020/08/04	16	18.40	16	18.40	18.55	0	4,700	0.00%
2020/08/03	2	18.20	13	18.25	18.30	-11	4,731	-0.23%
2020/07/31	3	18.00	0	0.00	17.95	3	4,808	0.06%
2020/07/30	25	17.91	1	17.80	17.95	24	4,948	0.48%
2020/07/24	0	0.00	5	16.40	16.65	-5	4,754	-0.11%
2020/07/22	16	16.22	1	16.60	16.70	15	4,742	0.32%
2020/07/20	1	15.80	0	0.00	15.75	1	4,638	0.02%
2020/07/17	2	15.80	0	0.00	15.50	2	4,627	0.04%
2020/07/16	5	15.95	1	16.10	16.10	4	4,610	0.09%
2020/07/14	2	15.70	12	15.90	15.70	-10	4,630	-0.22%
2020/07/10	0	0.00	2	16.90	16.60	-2	4,545	-0.04%
2020/07/09	2	18.65	10	18.65	18.65	-8	4,420	-0.18%
2020/07/08	2	18.95	22	18.91	18.90	-20	4,246	-0.47%
2020/07/07	8	18.88	0	0.00	18.95	8	4,145	0.19%
2020/07/06	14	19.38	0	0.00	19.40	14	4,033	0.35%
2020/07/03	0	0.00	3	18.85	18.80	-3	3,932	-0.08%
2020/07/02	5	18.35	10	18.25	18.35	-5	3,850	-0.13%
2020/07/01	0	0.00	1	18.25	18.10	-1	3,798	-0.03%
2020/06/30	1	18.00	0	0.00	18.05	1	3,765	0.03%
2020/06/29	0	0.00	1.1	17.75	17.80	-1.1	3,688	-0.03%
2020/06/24	10	17.75	0	0.00	17.65	10	3,654	0.27%
2020/06/19	0	0.00	1	17.35	17.35	-1	3,554	-0.03%
2020/06/18	1	17.25	0	0.00	17.25	1	3,587	0.03%
2020/06/12	12	16.60	30	16.52	16.70	-18	3,732	-0.48%
2020/06/11	0	0.00	20	17.15	16.85	-20	3,736	-0.54%
2020/06/10	1	17.40	0	0.00	17.35	1	3,742	0.03%
2020/06/09	1	17.80	0	0.00	17.55	1	3,811	0.03%
2020/06/08	22	17.90	0	0.00	17.85	22	3,848	0.57%
2020/06/03	0	0.00	1	17.40	17.45	-1	3,717	-0.03%
2020/06/01	0	0.00	1	17.40	17.30	-1	3,836	-0.03%
2020/05/29	1	17.40	0	0.00	17.35	1	3,982	0.03%
2020/05/27	0	0.00	2	17.20	17.15	-2	3,917	-0.05%
2020/05/25	0	0.00	10	17.10	17.10	-10	3,901	-0.26%
2020/05/22	0	0.00	5	16.80	16.80	-5	3,909	-0.13%
2020/05/20	0	0.00	1	16.85	16.80	-1	3,954	-0.03%
2020/05/14	0	0.00	2	17.00	17.05	-2	4,336	-0.05%
2020/05/13	3	17.38	7	17.34	17.35	-4	4,454	-0.09%
2020/05/12	3	16.92	0	0.00	16.75	3	4,257	0.07%
2020/05/11	0	0.00	8	17.70	17.50	-8	4,161	-0.19%
2020/05/08	11	17.06	0	0.00	17.30	11	3,963	0.28%
2020/05/07	6	17.20	0	0.00	17.40	6	3,873	0.15%
2020/05/06	13	16.24	0	0.00	16.95	13	3,715	0.35%
2020/04/29	10	15.60	0	0.00	15.35	10	3,549	0.28%
2020/04/27	0	0.00	5	14.79	15.00	-5	3,618	-0.14%
2020/04/21	0	0.00	1	15.10	14.45	-1	3,791	-0.03%
2020/04/20	0	0.00	2	15.05	14.85	-2	3,839	-0.05%
2020/04/17	0	0.00	7	15.17	15.00	-7	3,963	-0.18%
2020/04/16	11	14.55	0	0.00	14.60	11	3,991	0.28%
2020/04/15	3	14.75	0	0.00	14.75	3	4,016	0.07%
2020/04/01	0	0.00	15	14.05	14.50	-15	4,451	-0.34%
2020/03/31	0	0.00	5	14.20	13.95	-5	4,419	-0.11%
2020/03/30	0	13.90	0	0.00	13.95	0	4,395	0.00%
2020/03/27	20	14.08	0	0.00	14.10	20	4,381	0.46%
2020/03/02	0	0.00	7	15.25	15.90	-7	3,272	-0.21%
2020/02/27	3	15.80	0	0.00	15.75	3	3,226	0.09%
2020/02/26	1	16.70	24	16.81	16.65	-23	3,145	-0.73%
2020/02/24	2	16.65	15	16.68	16.70	-13	3,081	-0.42%
2020/02/21	6	17.00	2	16.95	16.90	4	3,048	0.13%
2020/02/20	14	17.53	0	0.00	17.50	14	2,987	0.47%
2020/02/19	8	17.08	0	0.00	17.10	8	2,859	0.28%
2020/02/18	16	17.28	14	17.26	17.20	2	2,789	0.07%
2020/02/17	8	17.30	4	16.95	17.20	4	2,656	0.15%
2020/02/14	8	16.44	0	0.00	16.75	8	2,508	0.32%
2020/02/12	0	0.00	2	15.85	15.75	-2	2,368	-0.08%
2020/02/07	0	0.00	3	15.65	15.60	-3	2,484	-0.12%
2020/02/06	3	16.00	0	0.00	15.95	3	2,732	0.11%
2020/02/04	4	15.88	1	15.85	15.75	3	2,676	0.11%
2020/02/03	1	15.15	1	15.40	15.80	0	2,657	0.00%
2020/01/31	1	15.85	1	15.85	15.70	0	2,627	0.00%
2020/01/30	1	15.70	1	15.65	15.45	0	2,585	0.00%
2020/01/20	1	17.35	0	0.00	17.15	1	2,514	0.04%
2020/01/17	0	0.00	1	17.20	16.95	-1	2,533	-0.04%
2020/01/16	1	16.60	6	16.65	16.75	-5	2,453	-0.20%
2020/01/15	0	0.00	1	16.55	16.60	-1	2,449	-0.04%
2020/01/14	21	16.60	0	0.00	16.55	21	2,432	0.86%
2020/01/10	6	16.50	6	16.55	16.30	0	2,313	0.00%
2020/01/09	0	0.00	1	16.05	16.00	-1	2,221	-0.05%
2020/01/08	1	16.00	0	0.00	15.90	1	2,195	0.05%
2020/01/07	0	0.00	4	16.05	16.05	-4	2,187	-0.18%
2020/01/06	1	15.55	0	0.00	15.55	1	2,132	0.05%
2020/01/03	3	15.88	0	0.00	15.95	3	2,108	0.14%
2019/12/30	20	15.75	0	0.00	15.85	20	1,928	1.04%
2019/11/06	0	0.00	10	16.20	16.20	-10	4,152	-0.24%
2019/10/01	0	0.00	11	14.80	14.75	-11	3,745	-0.29%
2019/09/16	0	0.00	1	15.80	15.80	-1	3,753	-0.03%
2019/09/12	0	0.00	8	16.10	15.95	-8	3,731	-0.21%
2019/09/11	6	15.60	1	15.65	15.65	5	3,524	0.14%
2019/09/10	10	15.65	0	0.00	15.35	10	3,515	0.28%
2019/09/03	0	0.00	2	15.50	15.70	-2	3,401	-0.06%
2019/08/30	21	15.99	10	15.82	15.70	11	3,278	0.34%
2019/08/29	0	0.00	1	15.40	15.25	-1	3,101	-0.03%
2019/08/26	0	0.00	1	15.30	15.60	-1	2,977	-0.03%
2019/08/23	12	15.60	30	15.67	15.55	-18	2,875	-0.63%
2019/08/22	49	15.85	57	16.28	15.90	-8	2,778	-0.29%
2019/08/21	22	15.83	0	0.00	15.85	22	2,167	1.02%
2019/08/20	12	14.40	0	0.00	14.45	12	1,913	0.63%
2019/08/19	0	0.00	1	13.95	14.00	-1	1,780	-0.06%
2019/08/15	1	14.25	0	0.00	14.00	1	1,731	0.06%
2019/08/14	0	0.00	30	14.15	13.85	-30	1,672	-1.79%
2019/08/12	20	14.43	0	0.00	14.55	20	1,540	1.30%
2019/08/02	0	0.00	2	14.05	13.90	-2	1,638	-0.12%
2019/07/29	0	0.00	20	14.25	14.25	-20	1,810	-1.10%
2019/07/26	1	14.55	0	0.00	14.20	1	1,817	0.06%
2019/07/25	6	15.05	0	0.00	14.90	6	1,762	0.34%
2019/07/24	2	14.80	0	0.00	14.90	2	1,715	0.12%
2019/07/23	0	0.00	25	14.90	14.90	-25	1,692	-1.48%
2019/07/22	0	0.00	4	14.90	14.85	-4	1,685	-0.24%
2019/07/19	0	0.00	40	14.98	14.80	-40	1,723	-2.32%
2019/07/18	0	0.00	40	15.03	14.95	-40	1,762	-2.27%
2019/07/05	62	15.43	10	15.67	15.65	52	3,035	1.71%
2019/07/04	10	15.54	2	15.65	15.70	8	2,984	0.27%
2019/07/02	10	14.75	0	0.00	14.75	10	2,880	0.35%
2019/07/01	1	14.75	0	0.00	14.75	1	2,880	0.03%
2019/06/26	0	0.00	1	14.75	14.90	-1	2,943	-0.03%
2019/06/25	1	14.80	0	0.00	14.80	1	2,985	0.03%
2019/06/20	10	14.80	0	0.00	14.80	10	3,149	0.32%
2019/06/19	0	0.00	2	14.70	14.75	-2	3,168	-0.06%
2019/06/18	10	14.50	0	0.00	14.55	10	3,162	0.32%
2019/06/14	30	14.67	0	0.00	14.75	30	3,128	0.96%
2019/06/04	10	13.94	0	0.00	13.80	10	3,010	0.33%
2019/05/30	10	14.10	0	0.00	14.10	10	2,993	0.33%
2019/05/29	10	13.80	0	0.00	13.75	10	2,953	0.34%
2019/05/17	0	0.00	1	13.55	13.40	-1	2,812	-0.04%
2019/05/16	0	0.00	1	13.60	13.55	-1	2,798	-0.04%
2019/05/14	0	0.00	16	13.50	13.80	-16	2,747	-0.58%
2019/05/13	0	0.00	1	13.90	13.90	-1	2,707	-0.04%
2019/05/10	0	0.00	2	14.28	14.40	-2	2,665	-0.08%
2019/05/09	1	14.95	2	15.35	14.65	-1	2,620	-0.04%
2019/05/08	155	14.88	153	14.77	14.95	2	2,536	0.08%	大買/大賣/
2019/05/06	1	14.00	0	0.00	13.95	1	2,418	0.04%
2019/05/03	0	0.00	2	14.50	14.35	-2	2,397	-0.08%
2019/04/29	12	14.11	0	0.00	14.05	12	2,312	0.52%
2019/04/26	1	14.45	0	0.00	14.20	1	2,286	0.04%
2019/04/25	10	14.60	0	0.00	14.40	10	2,273	0.44%
2019/04/24	2	14.60	0	0.00	14.10	2	2,216	0.09%
2019/04/23	6	14.57	2	14.45	14.45	4	2,161	0.19%
2019/04/22	3	15.97	0	0.00	15.95	3	2,000	0.15%
2019/04/19	13	16.08	22	16.12	16.20	-9	1,943	-0.46%
2019/04/17	1	14.65	62	14.74	14.90	-61	1,679	-3.63%
2019/04/16	40	14.75	36	15.13	14.90	4	1,600	0.25%
2019/04/15	38	15.08	38	14.50	15.10	0	1,442	0.00%
2019/04/12	2	13.53	2	14.03	14.15	0	1,168	0.00%
2019/04/11	1	12.70	11	12.68	13.00	-10	910	-1.10%
2019/04/10	0	0.00	1	11.85	11.85	-1	713	-0.14%
2019/03/20	0	0.00	1	10.10	10.25	-1	231	-0.43%
2019/03/18	1	10.60	12	10.50	10.05	-11	217	-5.06%
2019/03/15	0	0.00	2	9.78	9.75	-2	172	-1.16%
2019/03/12	0	0.00	6	9.68	9.68	-6	171	-3.50%
2019/03/07	0	0.00	5	9.80	9.78	-5	168	-2.98%
2019/02/27	0	0.00	2	9.53	9.53	-2	169	-1.18%
2019/02/25	10	9.45	21	9.42	9.48	-11	171	-6.40%
2019/02/18	0	0.00	5	9.67	9.62	-5	176	-2.83%
2019/02/15	0	0.00	10	9.69	9.67	-10	179	-5.57%
2019/02/14	10	9.75	0	0.00	9.73	10	179	5.58%
2019/01/30	10	9.80	0	0.00	9.87	10	180	5.54%
2019/01/29	5	9.85	0	0.00	9.80	5	180	2.77%
2019/01/28	10	9.95	0	0.00	9.92	10	169	5.90%
2019/01/17	0	9.83	0	0.00	9.74	0	161	0.00%
2019/01/16	0	9.90	0	0.00	9.93	0	147	0.00%
2018/11/29	1	9.82	0	0.00	9.78	1	219	0.45%
2018/10/01	0	0.00	1	9.66	9.66	-1	368	-0.27%
2018/09/26	1	9.80	0	0.00	9.79	1	417	0.24%
2018/09/11	1	9.31	0	0.00	9.33	1	444	0.22%
2018/08/24	1	10.20	0	0.00	10.20	1	523	0.19%
2018/08/17	0	0.00	2	10.15	10.20	-2	567	-0.35%
2018/07/26	0	0.00	6	10.80	10.85	-6	599	-1.00%
2018/07/20	6	10.78	0	0.00	10.90	6	598	1.00%
2018/07/09	2	10.80	0	0.00	10.85	2	660	0.30%
2018/07/05	1	11.20	0	0.00	10.90	1	694	0.14%
2018/06/20	0	0.00	7	11.00	11.00	-7	747	-0.94%
2018/06/19	0	0.00	3	11.10	10.95	-3	778	-0.39%
2018/06/13	5	11.35	3	11.30	11.30	2	771	0.26%
2018/06/11	5	11.50	0	0.00	11.40	5	752	0.66%
2018/06/05	0	0.00	10	11.60	11.55	-10	723	-1.38%
2018/06/04	5	11.70	0	0.00	11.70	5	718	0.70%
2018/05/31	2	11.35	0	0.00	11.40	2	727	0.27%
2018/05/30	3	11.15	10	11.01	11.25	-7	708	-0.99%
2018/05/10	0	0.00	1	10.50	10.45	-1	715	-0.14%
2018/04/19	0	0.00	1	10.90	10.85	-1	911	-0.11%
2018/04/13	1	11.85	0	0.00	11.70	1	949	0.11%
2018/04/10	1	11.90	0	0.00	11.90	1	828	0.12%
2018/02/12	0	0.00	1	10.50	10.35	-1	2,248	-0.04%
2018/01/30	10	12.50	0	0.00	12.25	10	2,326	0.43%
2018/01/29	3	12.40	0	0.00	12.45	3	2,310	0.13%
2018/01/19	20	12.26	0	0.00	12.15	20	2,211	0.90%
2018/01/18	10	12.45	0	0.00	12.30	10	2,209	0.45%
2018/01/10	0	0.00	5	12.52	12.45	-5	2,245	-0.22%
2018/01/05	0	0.00	1	12.45	12.45	-1	2,222	-0.05%
2018/01/03	5	13.15	0	0.00	12.65	5	2,193	0.23%