廣運 (6125)-第一金-員林券商分點個股進出

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
114.0
漲跌
▲10.0
漲幅
+9.62%
成交量
85,090張
產業
上櫃光電類股
432人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

廣運 (6125)籌碼相關－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林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
2024/05/22	55	106.86	66	105.61	104.00	-11	29,397	-0.04%
2024/05/21	27	98.83	31.1	102.27	105.00	-4.1	28,344	-0.01%
2024/05/20	41	94.61	34	97.96	95.80	7	27,511	0.03%
2024/05/17	1	90.90	7.1	91.98	92.00	-6.1	26,564	-0.02%
2024/05/16	4	92.50	16	92.72	90.70	-12	26,981	-0.04%
2024/05/15	53	93.17	42	92.06	90.80	11	27,304	0.04%
2024/05/14	25	92.14	5.1	92.65	93.00	19.9	27,389	0.07%
2024/05/13	8	90.19	7.4	90.47	91.00	0.6	27,000	0.00%
2024/05/10	0	84.00	44.1	83.41	87.60	-44.1	26,666	-0.17%
2024/05/09	8.3	86.18	1	88.30	85.30	7.3	26,496	0.03%
2024/05/08	0	0.00	40	87.25	87.10	-40	26,371	-0.15%
2024/05/07	8.2	88.57	8	87.75	87.50	0.2	26,431	0.00%
2024/05/06	13	90.99	11	91.70	89.70	2	26,141	0.01%
2024/05/03	5	92.88	38	92.06	89.50	-33	25,882	-0.13%
2024/05/02	19	90.95	7	90.93	90.40	12	25,535	0.05%
2024/04/30	20	92.20	19	92.53	91.70	1	25,338	0.00%
2024/04/29	39	94.32	24.1	93.53	90.00	14.9	24,846	0.06%
2024/04/26	70	92.57	27	91.78	91.70	43	24,454	0.18%
2024/04/25	28	90.19	40	90.82	90.50	-12	23,795	-0.05%
2024/04/24	93.2	93.08	68.3	91.93	90.20	24.9	23,062	0.11%
2024/04/23	18	84.12	16.2	85.73	87.40	1.8	21,598	0.01%
2024/04/22	17.2	86.43	10.4	84.00	80.60	6.8	21,112	0.03%
2024/04/19	5	86.34	23.2	85.62	87.30	-18.2	20,636	-0.09%
2024/04/18	4	85.38	5	85.48	84.20	-1	20,040	0.00%
2024/04/17	6	83.38	15.7	83.35	85.00	-9.7	19,670	-0.05%
2024/04/16	2	76.15	2	75.50	77.30	0	19,260	0.00%
2024/04/15	0	0.00	0.4	78.20	78.20	-0.4	19,208	0.00%
2024/04/12	3	80.13	0.1	80.00	80.00	3	19,133	0.02%
2024/04/11	37.2	82.13	36.6	81.23	81.00	0.6	19,030	0.00%
2024/04/10	32	84.04	30	82.29	82.40	2	19,007	0.01%
2024/04/09	12.3	84.17	10	84.10	84.50	2.3	18,905	0.01%
2024/04/08	28.2	83.70	22	84.43	84.00	6.2	18,859	0.03%
2024/04/03	22.1	81.76	20	81.20	81.20	2.1	19,123	0.01%
2024/04/02	39.1	81.76	137	80.95	80.80	-97.9	19,179	-0.51%	大賣/
2024/04/01	1	83.00	0	0.00	83.00	1	19,042	0.01%
2024/03/29	3	85.33	3	85.37	82.80	0	18,968	0.00%
2024/03/28	2	84.50	3	84.20	84.50	-1	18,697	-0.01%
2024/03/27	7	85.86	8	84.55	84.00	-1	18,565	-0.01%
2024/03/26	55.8	89.88	38.2	88.56	82.70	17.6	18,330	0.10%
2024/03/25	53	87.18	60.3	87.26	88.40	-7.3	17,386	-0.04%
2024/03/22	0	0.00	6	79.00	80.40	-6	16,422	-0.04%
2024/03/21	1	80.80	1	80.19	79.00	0	16,345	0.00%
2024/03/20	1	79.50	5	79.48	78.60	-4	16,230	-0.02%
2024/03/19	5.3	79.34	1.1	79.55	78.90	4.2	16,135	0.03%
2024/03/15	13	79.27	0.1	79.10	80.00	13	15,920	0.08%
2024/03/14	5.4	78.99	1	78.50	78.90	4.4	15,772	0.03%
2024/03/13	80	84.85	5	83.82	81.70	75	15,553	0.48%
2024/03/12	3	83.07	4.3	83.17	83.70	-1.3	15,019	-0.01%
2024/03/11	11.3	80.70	8	80.15	79.30	3.3	14,608	0.02%
2024/03/08	15.2	81.88	18	80.94	77.80	-2.8	14,227	-0.02%
2024/03/07	23.7	89.75	11	88.69	86.10	12.7	13,955	0.09%
2024/03/06	28	91.93	15.3	92.33	91.50	12.8	13,398	0.10%
2024/03/05	2.1	85.94	4	87.08	87.50	-1.9	12,482	-0.02%
2024/03/04	13	89.33	16	89.15	87.60	-3	12,213	-0.02%
2024/03/01	47	88.60	101.2	87.59	86.70	-54.2	11,521	-0.47%	大賣/
2024/02/29	28.1	79.67	22.2	79.65	85.20	5.9	10,326	0.06%
2024/02/27	40.2	82.27	6.1	79.46	77.50	34.1	9,867	0.35%
2024/02/26	32	76.98	15	78.34	81.10	17	9,308	0.18%
2024/02/23	22	76.02	16	76.96	73.80	6	9,099	0.07%
2024/02/22	13.1	76.66	11.1	77.13	76.50	2.1	9,437	0.02%
2024/02/21	4.3	74.84	21.4	75.88	77.40	-17.1	9,754	-0.18%
2024/02/20	23.4	74.04	13	73.88	74.70	10.4	9,647	0.11%
2024/02/19	13.1	75.25	11	75.34	74.70	2.1	9,466	0.02%
2024/02/16	18	69.55	14	70.50	70.80	4	8,888	0.05%
2024/02/15	1	65.90	10	63.61	66.20	-9	8,301	-0.11%
2024/02/05	0	0.00	5	61.00	62.00	-5	7,877	-0.06%
2024/02/02	5	62.70	2.3	62.87	62.90	2.7	7,844	0.03%
2024/02/01	5	61.60	0.1	61.55	61.50	4.9	7,767	0.06%
2024/01/30	1	61.10	1	61.00	60.90	0	7,706	0.00%
2024/01/29	2	58.70	1	59.00	59.50	1	7,557	0.01%
2024/01/26	1	58.70	2	58.80	58.30	-1	7,559	-0.01%
2024/01/25	0.1	59.45	0	0.00	59.30	0.1	7,566	0.00%
2024/01/23	1	61.00	0	0.00	60.80	1	7,604	0.01%
2024/01/22	6	62.22	22	62.12	62.40	-16	7,548	-0.21%
2024/01/19	11	60.62	1	60.90	60.60	10	7,405	0.14%
2024/01/18	5	57.78	0	0.00	57.90	5	7,372	0.07%
2024/01/17	0.1	58.60	0	0.00	58.60	0.1	7,378	0.00%
2024/01/16	1	59.60	1	60.40	60.20	0	7,338	0.00%
2024/01/15	2	60.75	1	61.20	60.00	1	7,324	0.01%
2024/01/12	1	58.60	0	0.00	58.00	1	7,197	0.01%
2024/01/11	0	0.00	5	57.80	59.20	-5	7,209	-0.07%
2024/01/10	7	56.51	3	57.74	58.00	4	7,240	0.05%
2024/01/09	2	56.50	6	56.80	56.50	-4	7,254	-0.06%
2024/01/08	2	58.90	1	59.80	58.50	1	7,235	0.01%
2024/01/05	0.1	60.40	0	0.00	59.80	0.1	7,249	0.00%
2024/01/04	0	0.00	11	60.17	60.70	-11	7,255	-0.15%
2024/01/02	3	63.57	4	62.25	63.70	-1	7,283	-0.01%
2023/12/29	5	64.58	4	64.80	63.00	1	7,191	0.01%
2023/12/28	10	58.80	2	59.20	60.80	8	6,667	0.12%
2023/12/27	0	0.00	10	56.60	57.10	-10	6,550	-0.15%
2023/12/22	11	57.41	0	0.00	56.90	11	6,801	0.16%
2023/12/20	1	57.80	0	0.00	57.90	1	6,856	0.01%
2023/12/19	1	56.40	0	0.00	56.60	1	6,915	0.01%
2023/12/18	1	57.10	1	57.10	57.00	0	6,970	0.00%
2023/12/15	2.1	58.55	0	0.00	58.20	2.1	6,999	0.03%
2023/12/14	1	58.60	0	0.00	58.60	1	7,037	0.01%
2023/12/13	2	60.00	1.2	59.17	58.90	0.8	7,051	0.01%
2023/12/12	0.1	59.80	0	0.00	59.60	0.1	7,055	0.00%
2023/12/11	1	60.50	0	0.00	61.30	1	7,083	0.01%
2023/12/08	2.4	62.98	0	0.00	62.80	2.4	7,100	0.03%
2023/12/07	1	63.40	1	63.40	63.30	0	7,440	0.00%
2023/12/05	0	0.00	1	63.00	63.00	-1	7,588	-0.01%
2023/12/04	2	66.00	3	65.93	64.90	-1	7,571	-0.01%
2023/12/01	1	63.80	10	64.00	64.00	-9	7,145	-0.13%
2023/11/30	1	61.90	4	62.13	62.90	-3	7,028	-0.04%
2023/11/29	11	63.66	10	61.80	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	0	0.00	1	62.40	61.50	-1	7,156	-0.01%
2023/11/24	4	63.38	7.6	62.99	63.30	-3.6	7,123	-0.05%
2023/11/23	12	61.67	14	62.64	62.20	-2	6,995	-0.03%
2023/11/22	6	60.30	4	59.70	59.60	2	6,820	0.03%
2023/11/21	23	62.58	21	62.13	62.00	2	6,825	0.03%
2023/11/20	36.6	58.47	35	59.17	61.30	1.6	6,627	0.02%
2023/11/17	13	53.32	11	53.53	55.80	2	6,516	0.03%
2023/11/16	0.2	50.40	0	0.00	50.80	0.2	7,145	0.00%
2023/11/15	1	51.30	0	0.00	50.20	1	7,392	0.01%
2023/11/14	0	0.00	1	50.60	50.60	-1	7,693	-0.01%
2023/11/13	2	51.15	0	0.00	51.00	2	8,074	0.02%
2023/11/10	1	50.50	1	50.70	50.70	0	8,244	0.00%
2023/11/09	3	51.05	1	50.10	49.85	2	8,532	0.02%
2023/11/08	1	53.20	1	54.20	53.30	0	8,840	0.00%
2023/11/03	0	0.00	1	53.30	52.50	-1	9,567	-0.01%
2023/11/02	2	52.75	0	0.00	52.80	2	9,825	0.02%
2023/10/31	5	51.30	2	49.85	49.85	3	10,723	0.03%
2023/10/30	2	53.55	1	53.40	52.60	1	11,077	0.01%
2023/10/26	0	0.00	1	53.70	53.00	-1	11,875	-0.01%
2023/10/24	0	0.00	1	55.70	55.90	-1	13,073	-0.01%
2023/10/23	1	54.40	1	55.20	54.60	0	13,559	0.00%
2023/10/20	1	55.10	1	54.40	54.60	0	14,195	0.00%
2023/10/18	1	56.20	3	55.23	55.00	-2	14,986	-0.01%
2023/10/17	1.2	58.67	0	0.00	56.70	1.2	14,982	0.01%
2023/10/13	4	60.03	0	0.00	59.10	4	14,941	0.03%
2023/10/12	1	60.30	0	0.00	60.50	1	14,944	0.01%
2023/10/11	0.3	60.80	0	0.00	59.50	0.3	14,940	0.00%
2023/10/06	0.3	64.00	0	0.00	63.90	0.3	14,856	0.00%
2023/10/05	1	63.80	1	63.50	63.70	0	14,871	0.00%
2023/10/03	2	63.70	1	62.60	62.60	1	14,915	0.01%
2023/10/02	3.6	65.41	2	65.50	64.80	1.6	15,031	0.01%
2023/09/28	9	64.14	8	64.11	64.20	1	15,080	0.01%
2023/09/26	2.2	62.29	1	62.00	61.00	1.2	15,200	0.01%
2023/09/22	3.3	60.92	0	0.00	61.40	3.3	15,349	0.02%
2023/09/21	6	59.58	6	59.55	59.50	0	15,359	0.00%
2023/09/20	1	60.90	1	62.00	60.50	0	15,458	0.00%
2023/09/19	1	60.50	1	60.90	60.70	0	15,624	0.00%
2023/09/18	2	62.40	0	0.00	61.80	2	16,630	0.01%
2023/09/14	4	63.78	4	63.60	63.10	0	17,006	0.00%
2023/09/13	4	62.28	3	62.50	62.70	1	16,985	0.01%
2023/09/12	9.3	61.72	2	62.10	61.50	7.3	17,199	0.04%
2023/09/11	4.2	68.14	1	68.10	68.00	3.2	17,018	0.02%
2023/09/08	7	76.74	2.2	76.01	75.50	4.8	17,221	0.03%
2023/09/07	0	0.00	1.1	78.85	78.20	-1.1	17,673	-0.01%
2023/09/06	1.3	78.98	1	79.00	78.90	0.3	17,953	0.00%
2023/09/05	1	77.20	2	78.10	77.50	-1	18,626	-0.01%
2023/09/01	1	78.50	0	0.00	78.90	1	19,801	0.01%
2023/08/31	3	78.00	3	80.90	80.90	0	20,581	0.00%
2023/08/30	12	77.43	12	77.48	77.20	0	20,991	0.00%
2023/08/29	5	76.00	0	0.00	76.70	5	21,199	0.02%
2023/08/28	19.1	79.11	21	75.44	75.40	-1.9	21,261	-0.01%
2023/08/25	3	78.87	5	79.94	80.60	-2	21,124	-0.01%
2023/08/24	29.1	83.00	27.5	81.40	80.90	1.6	21,174	0.01%
2023/08/23	25.8	83.04	30	81.87	81.50	-4.2	21,170	-0.02%
2023/08/22	14	83.94	11	84.72	84.00	3	20,851	0.01%
2023/08/21	3	75.60	6	77.03	79.50	-3	20,219	-0.01%
2023/08/18	27	74.43	22	73.72	72.30	5	19,950	0.03%
2023/08/17	22	75.05	30	74.74	75.70	-8	19,720	-0.04%
2023/08/16	10	71.06	5	71.60	72.50	5	19,390	0.03%
2023/08/15	14	71.76	11	73.08	71.80	3	19,275	0.02%
2023/08/14	25	71.17	16.4	72.31	71.30	8.6	18,967	0.05%
2023/08/11	11	69.99	21.6	70.29	69.80	-10.6	18,584	-0.06%
2023/08/10	16	67.54	8	66.76	67.00	8	18,311	0.04%
2023/08/09	17	71.11	25	71.20	70.60	-8	18,094	-0.04%
2023/08/08	7	70.50	13	70.52	69.90	-6	17,853	-0.03%
2023/08/07	22.2	71.66	23	72.12	72.40	-0.8	17,630	0.00%
2023/08/04	7	69.69	6	69.72	68.30	1	17,160	0.01%
2023/08/02	27	71.75	40	70.73	69.30	-13	16,808	-0.08%
2023/08/01	12	77.32	7	78.19	76.90	5	16,673	0.03%
2023/07/31	5.4	81.12	22	78.43	77.50	-16.6	16,440	-0.10%
2023/07/28	11.5	83.63	12	83.77	83.30	-0.5	15,957	0.00%
2023/07/27	26	87.84	40.1	86.97	84.10	-14.1	15,570	-0.09%
2023/07/26	10.3	87.94	7	91.14	86.30	3.3	14,726	0.02%
2023/07/25	11.1	103.11	19	101.53	95.80	-7.9	14,249	-0.06%
2023/07/24	23.1	99.92	14	101.68	103.50	9.1	13,605	0.07%
2023/07/21	4	96.28	1	95.00	96.40	3	12,825	0.02%
2023/07/20	1	89.70	10	85.82	89.70	-9	12,819	-0.07%
2023/07/18	1	81.00	0	0.00	81.00	1	12,836	0.01%
2023/07/14	0	0.00	1	80.00	79.90	-1	12,994	-0.01%
2023/07/13	2	77.40	6	77.97	77.00	-4	13,038	-0.03%
2023/07/12	0	0.00	1	76.00	76.40	-1	13,087	-0.01%
2023/07/11	1	77.20	0	0.00	78.40	1	13,119	0.01%
2023/07/10	0	0.00	5	77.50	76.50	-5	13,250	-0.04%
2023/07/07	2	84.25	4	84.80	83.00	-2	13,183	-0.02%
2023/07/06	2	84.00	4	86.20	87.50	-2	13,073	-0.02%
2023/07/05	26	81.01	1	80.10	81.30	25	13,003	0.19%
2023/07/04	6	81.25	13	81.05	81.80	-7	13,031	-0.05%
2023/07/03	0	0.00	2	75.60	75.60	-2	12,877	-0.02%
2023/06/30	2	62.60	2.2	65.90	68.80	-0.2	12,849	0.00%
2023/06/29	2	62.50	3	62.27	62.60	-1	12,815	-0.01%
2023/06/28	2	61.50	1.1	61.18	62.10	0.9	12,731	0.01%
2023/06/27	3.3	61.83	4	61.28	58.80	-0.8	12,580	-0.01%
2023/06/26	22.1	65.76	15	65.30	65.30	7	12,367	0.06%
2023/06/21	7	63.06	0	0.00	63.50	7	11,328	0.06%
2023/06/19	0	0.00	5	52.60	52.60	-5	10,973	-0.05%
2023/06/16	39	47.05	4	47.38	47.85	35	10,939	0.32%
2023/06/15	3	46.00	23	45.68	46.05	-20	10,667	-0.19%
2023/06/14	6	45.93	7	46.08	46.00	-1	10,499	-0.01%
2023/06/13	24	43.60	15	44.16	45.30	9	10,174	0.09%
2023/06/12	11	43.59	32	42.76	42.75	-21	9,884	-0.21%
2023/06/09	7	43.75	17.2	43.71	44.70	-10.2	9,545	-0.11%
2023/06/08	18	42.41	19	43.09	42.30	-1	8,808	-0.01%
2023/06/07	19	42.25	17.3	42.31	42.20	1.7	8,347	0.02%
2023/06/06	26.5	40.83	1	41.30	41.60	25.5	7,586	0.34%
2023/06/05	29	39.55	13	41.05	41.50	16	6,726	0.24%
2023/06/02	21	36.95	16	37.58	37.75	5	6,135	0.08%
2023/06/01	6	33.65	0	0.00	34.35	6	5,841	0.10%
2023/05/31	4	35.15	0	0.00	34.50	4	5,684	0.07%
2023/05/30	13	34.67	22	34.58	34.60	-9	5,527	-0.16%
2023/05/29	21	34.73	16	34.37	35.10	5	5,297	0.09%
2023/05/26	15	32.85	9	32.04	32.05	6	4,943	0.12%
2023/05/25	0	0.00	9	32.50	32.65	-9	4,861	-0.19%
2023/05/24	0	0.00	10	30.85	31.35	-10	4,635	-0.22%
2023/05/23	2	30.65	1	31.05	30.95	1	4,611	0.02%
2023/05/22	0	0.00	4	30.48	30.10	-4	4,612	-0.09%
2023/05/19	2	29.65	2	29.95	29.50	0	4,557	0.00%
2023/05/18	0	0.00	1	29.45	29.40	-1	4,489	-0.02%
2023/05/17	0	0.00	2.2	29.05	29.30	-2.2	4,463	-0.05%
2023/05/16	0	0.00	2	28.65	28.70	-2	4,410	-0.05%
2023/05/12	1	28.40	0	0.00	28.60	1	4,397	0.02%
2023/05/11	1	28.30	0	0.00	28.30	1	4,428	0.02%
2023/05/10	3	29.02	0	0.00	29.20	3	4,405	0.07%
2023/05/09	3.2	29.15	1	29.35	28.65	2.2	4,363	0.05%
2023/05/08	15	29.79	2	30.18	29.35	13	4,261	0.31%
2023/05/05	2	32.65	6	32.28	32.60	-4	3,986	-0.10%
2023/05/04	1	31.85	2	31.70	31.85	-1	3,887	-0.03%
2023/05/03	3	31.72	0	0.00	31.50	3	3,882	0.08%
2023/05/02	2	31.83	1	31.95	31.75	1	3,932	0.03%
2023/04/27	0	0.00	6	31.35	31.20	-6	3,894	-0.15%
2023/04/25	1	31.10	3	30.90	30.90	-2	3,856	-0.05%
2023/04/21	2	31.68	1	31.40	31.35	1	3,767	0.03%
2023/04/20	5	31.83	2	31.35	31.10	3	3,674	0.08%
2023/04/19	8	32.45	5	32.30	32.05	3	3,592	0.08%
2023/04/18	4	31.64	5	31.49	31.50	-1	3,436	-0.03%
2023/04/17	2	31.73	13	31.80	31.50	-11	3,365	-0.33%
2023/04/13	10	31.19	0	0.00	31.20	10	3,171	0.32%
2023/04/12	1	30.40	2	30.50	30.40	-1	3,006	-0.03%
2023/04/11	2	30.38	0	0.00	30.20	2	2,980	0.07%
2023/04/10	2	30.00	0	0.00	30.70	2	2,917	0.07%
2023/04/07	0	0.00	3	30.22	29.90	-3	2,834	-0.11%
2023/04/06	1	28.70	1	29.35	29.30	0	2,738	0.00%
2023/03/30	6	29.30	2	29.23	29.50	4	2,665	0.15%
2023/03/28	3	28.87	0	0.00	28.65	3	2,550	0.12%
2023/03/27	0	0.00	1	29.50	29.30	-1	2,527	-0.04%
2023/03/24	3	29.30	3	29.27	29.15	0	2,521	0.00%
2023/03/23	3	29.22	1	29.15	29.35	2	2,499	0.08%
2023/03/22	1	30.05	0	0.00	29.35	1	2,487	0.04%
2023/03/20	0	29.50	5	29.32	29.45	-5	2,387	-0.21%
2023/03/17	2	28.50	1	28.65	29.10	1	2,415	0.04%
2023/03/16	5	28.80	3	28.52	28.30	2	2,370	0.08%
2023/03/15	22	29.56	29	29.47	29.35	-7	2,328	-0.30%
2023/03/14	2	27.90	0	0.00	28.05	2	2,136	0.09%
2023/03/10	4	27.83	0	0.00	27.75	4	2,264	0.18%
2023/03/09	5	28.97	4	28.88	28.60	1	2,265	0.04%
2023/03/08	0	0.00	7	28.54	28.70	-7	2,226	-0.31%
2023/03/06	0	0.00	1	27.70	27.70	-1	2,137	-0.05%
2023/03/02	0	0.00	1	27.70	27.80	-1	2,120	-0.05%
2023/02/24	4	27.80	0	0.00	27.80	4	2,112	0.19%
2023/02/23	2	28.05	0	0.00	27.70	2	2,112	0.09%
2023/02/22	3	27.78	0	0.00	27.75	3	2,077	0.14%
2023/02/20	3	27.73	0	0.00	27.65	3	2,045	0.15%
2023/02/10	2	26.70	10	26.40	26.25	-8	2,101	-0.38%
2023/02/09	1	27.25	1	27.15	27.15	0	2,124	0.00%
2023/02/08	10	26.90	0	0.00	26.80	10	2,102	0.48%
2023/01/13	0	0.00	10	25.25	25.15	-10	2,204	-0.45%
2023/01/11	0	0.00	3	25.65	25.65	-3	2,249	-0.13%
2022/12/26	11	26.30	0	0.00	26.20	11	2,813	0.39%
2022/12/23	1	25.30	0	0.00	25.45	1	2,800	0.04%
2022/12/20	1	25.70	4	25.00	24.95	-3	2,946	-0.10%
2022/12/15	0	0.00	1	26.85	26.80	-1	3,042	-0.03%
2022/12/14	0	0.00	2	26.85	26.90	-2	3,175	-0.06%
2022/12/09	3	26.90	0	0.00	26.70	3	3,240	0.09%
2022/12/06	2	26.90	1	26.60	26.95	1	3,346	0.03%
2022/12/05	2	27.00	2	27.30	27.35	0	3,350	0.00%
2022/12/02	0	0.00	13	26.77	26.65	-13	3,290	-0.40%
2022/12/01	1	26.30	12	26.19	26.15	-11	3,290	-0.33%
2022/11/30	12	25.88	2	26.05	25.95	10	3,348	0.30%
2022/11/28	0	0.00	4	25.50	25.50	-4	3,541	-0.11%
2022/11/24	0	0.00	1	25.60	25.35	-1	3,986	-0.03%
2022/11/23	5	25.40	10	25.54	25.55	-5	4,204	-0.12%
2022/11/22	0	0.00	3	25.13	25.00	-3	4,259	-0.07%
2022/11/21	0	0.00	6	25.55	25.35	-6	4,390	-0.14%
2022/11/18	13	25.77	21	25.94	25.90	-8	4,731	-0.17%
2022/11/17	0	0.00	22	25.48	25.65	-22	4,772	-0.46%
2022/11/16	4	25.10	0	0.00	25.05	4	4,823	0.08%
2022/11/15	2	25.40	6	25.22	25.50	-4	5,049	-0.08%
2022/11/11	26	25.03	20	25.90	25.00	6	5,368	0.11%
2022/11/10	12	25.28	0	0.00	25.25	12	5,353	0.22%
2022/11/08	12	25.26	0	0.00	24.85	12	5,629	0.21%
2022/11/07	2	24.80	0	0.00	24.90	2	5,645	0.04%
2022/11/04	1	25.35	1	25.35	25.40	0	5,672	0.00%
2022/11/01	3	24.95	3	24.75	24.75	0	5,819	0.00%
2022/10/31	2	23.88	2	23.95	24.15	0	5,742	0.00%
2022/10/28	2	24.10	1	24.10	23.55	1	5,755	0.02%
2022/10/21	0	0.00	4	24.20	24.05	-4	6,047	-0.07%
2022/10/20	1	24.70	0	0.00	24.55	1	6,078	0.02%
2022/10/18	1	25.30	2	25.35	25.30	-1	6,122	-0.02%
2022/10/17	1	24.65	0	0.00	24.90	1	6,138	0.02%
2022/10/13	10	24.50	5	24.91	24.05	5	6,267	0.08%
2022/10/12	1	25.90	1	25.95	25.65	0	6,288	0.00%
2022/10/11	11	26.99	114	26.02	25.95	-103	6,412	-1.61%	大賣/鉅額交易
2022/10/07	1	27.85	0	0.00	27.90	1	6,459	0.02%
2022/10/06	1	28.50	0	0.00	28.25	1	6,597	0.02%
2022/10/05	26	29.12	5	29.19	28.40	21	6,639	0.32%
2022/10/04	6	28.70	2	28.53	28.80	4	6,554	0.06%
2022/10/03	1	27.10	1	27.00	27.00	0	6,567	0.00%
2022/09/30	0	0.00	1	27.15	27.50	-1	6,597	-0.02%
2022/09/29	1	27.55	2	27.80	27.55	-1	6,601	-0.02%
2022/09/28	1	27.35	0	0.00	27.10	1	6,613	0.02%
2022/09/27	3	28.77	0	0.00	29.00	3	6,779	0.04%
2022/09/26	4	29.70	0	0.00	29.25	4	6,818	0.06%
2022/09/23	6	30.90	2	31.45	30.50	4	6,879	0.06%
2022/09/22	23	30.97	0	0.00	31.55	23	6,956	0.33%
2022/09/21	2	32.55	2	31.83	31.30	0	7,035	0.00%
2022/09/16	32	32.27	7	31.79	31.65	25	7,247	0.34%
2022/09/15	12	33.34	16	33.33	32.50	-4	7,191	-0.06%
2022/09/14	6	32.62	2	32.85	33.15	4	7,084	0.06%
2022/09/13	1	32.50	1	32.80	32.75	0	7,032	0.00%
2022/09/12	8	32.67	2	33.15	32.65	6	7,037	0.09%
2022/09/08	5	32.70	9	32.78	32.75	-4	7,043	-0.06%
2022/09/07	1	31.60	1	31.95	32.00	0	7,020	0.00%
2022/09/06	11	31.80	0	0.00	31.70	11	7,026	0.16%
2022/09/05	0	0.00	1	32.85	32.55	-1	6,985	-0.01%
2022/09/02	15	32.61	13	32.85	32.50	2	6,875	0.03%
2022/09/01	32	33.24	5	32.81	32.90	27	6,832	0.40%
2022/08/31	4	32.74	6	33.19	33.40	-2	6,709	-0.03%
2022/08/30	1	32.15	9	32.31	32.70	-8	6,537	-0.12%
2022/08/29	1	30.70	6	30.40	30.70	-5	6,330	-0.08%
2022/08/26	4	31.65	1	31.35	31.15	3	6,281	0.05%
2022/08/25	16	32.86	7	32.09	32.05	9	6,172	0.15%
2022/08/24	1	31.85	3	31.60	31.55	-2	5,839	-0.03%
2022/08/23	8	31.49	3	31.35	31.35	5	5,778	0.09%
2022/08/22	12	32.13	13	31.82	32.25	-1	5,735	-0.02%
2022/08/19	14	31.43	16	31.76	31.95	-2	5,510	-0.04%
2022/08/18	2	29.25	1	29.95	30.15	1	5,293	0.02%
2022/08/17	1	29.55	0	0.00	29.65	1	5,345	0.02%
2022/08/16	20	30.86	15	30.60	29.70	5	5,316	0.09%
2022/08/15	7	30.49	0	0.00	30.50	7	5,074	0.14%
2022/08/12	0	0.00	1	30.10	30.05	-1	5,024	-0.02%
2022/08/11	2	30.15	1	29.95	29.85	1	4,987	0.02%
2022/08/10	1	29.95	0	0.00	29.55	1	4,904	0.02%
2022/08/09	2	29.25	2	29.65	29.75	0	4,841	0.00%
2022/08/08	0	0.00	4	28.86	28.75	-4	4,707	-0.08%
2022/08/05	2	28.53	2	28.70	28.75	0	4,676	0.00%
2022/08/02	1	28.15	1	28.20	28.40	0	4,589	0.00%
2022/07/29	8	31.04	7	30.40	30.35	1	4,473	0.02%
2022/07/28	3	30.30	3	30.35	30.30	0	4,297	0.00%
2022/07/27	5	29.77	5	29.99	29.95	0	4,222	0.00%
2022/07/26	0	0.00	5	30.15	29.80	-5	4,174	-0.12%
2022/07/25	0	0.00	7	29.74	29.60	-7	4,101	-0.17%
2022/07/22	1	30.00	8	29.74	29.70	-7	4,073	-0.17%
2022/07/21	13	30.53	12	29.81	29.90	1	4,049	0.02%
2022/07/20	3	30.65	5	30.71	30.35	-2	3,972	-0.05%
2022/07/19	10	29.95	10	29.79	29.80	0	3,873	0.00%
2022/07/18	3	28.35	4	29.33	29.40	-1	3,783	-0.03%
2022/07/15	6	27.77	6	27.98	28.00	0	3,622	0.00%
2022/07/14	9	27.11	9	27.61	27.70	0	3,502	0.00%
2022/07/13	6	26.08	6	26.99	26.95	0	3,340	0.00%
2022/07/12	19	26.56	20	25.85	25.75	-1	3,264	-0.03%
2022/07/11	7	28.77	7	28.10	28.10	0	3,209	0.00%
2022/07/08	11	27.09	8	27.43	27.40	3	3,106	0.10%
2022/07/07	0	0.00	4	25.75	25.95	-4	3,048	-0.13%
2022/07/06	2	26.15	1	26.00	26.05	1	3,015	0.03%
2022/07/05	12	28.36	6	28.21	26.30	6	2,977	0.20%
2022/07/04	27	29.59	25	29.23	29.10	2	2,754	0.07%
2022/07/01	10	30.03	19	29.06	28.55	-9	2,680	-0.34%
2022/06/30	16	31.04	20	30.75	30.35	-4	2,549	-0.16%
2022/06/29	10	30.55	8	31.00	30.95	2	2,437	0.08%
2022/06/28	22	30.04	23	29.87	30.65	-1	2,326	-0.04%
2022/06/27	24	29.53	31	29.38	30.05	-7	2,151	-0.33%
2022/06/24	2	28.35	2	28.00	28.00	0	1,970	0.00%
2022/06/23	3	28.20	3	27.90	27.85	0	1,928	0.00%
2022/06/22	3	28.00	4	27.55	27.40	-1	1,922	-0.05%
2022/06/21	7	27.63	6	27.43	27.80	1	1,921	0.05%
2022/06/20	5	28.40	6	27.74	27.65	-1	1,904	-0.05%
2022/06/17	5	27.70	5	28.10	28.15	0	1,858	0.00%
2022/06/16	2	28.28	3	28.17	27.10	-1	1,801	-0.06%
2022/06/15	2	28.60	2	28.35	28.05	0	1,760	0.00%
2022/06/14	7	28.03	1	28.15	28.15	6	1,842	0.33%
2022/06/13	8	27.77	8	27.95	28.00	0	1,803	0.00%
2022/06/10	6	27.80	10	27.77	28.00	-4	1,773	-0.23%
2022/06/09	6	27.42	8	27.78	27.75	-2	1,728	-0.12%
2022/06/08	5	27.20	7	27.13	27.10	-2	1,609	-0.12%
2022/06/07	6	26.93	10	26.77	26.75	-4	1,643	-0.24%
2022/06/06	1	26.90	4	27.09	26.60	-3	1,658	-0.18%
2022/06/02	3	26.80	3	26.75	26.65	0	1,661	0.00%
2022/05/30	2	26.20	2	26.45	26.50	0	1,671	0.00%
2022/05/27	1	26.25	0	0.00	25.80	1	1,647	0.06%
2022/05/26	1	25.40	6	26.28	25.90	-5	1,705	-0.29%
2022/05/25	1	25.80	1	25.45	25.40	0	1,690	0.00%
2022/05/24	2	25.30	3	25.07	25.00	-1	1,749	-0.06%
2022/05/23	5	25.00	2	24.90	25.00	3	1,815	0.17%
2022/05/20	0	0.00	4	24.59	24.60	-4	1,850	-0.22%
2022/05/04	0	0.00	4	23.35	23.50	-4	2,452	-0.16%
2022/05/03	1	23.30	1	23.05	23.10	0	2,501	0.00%
2022/04/29	0	0.00	1	23.35	23.35	-1	2,523	-0.04%
2022/04/28	5	23.13	5	23.08	23.30	0	2,606	0.00%
2022/04/27	0	0.00	1	22.95	23.00	-1	2,652	-0.04%
2022/04/25	1	23.80	0	0.00	23.85	1	2,750	0.04%
2022/04/22	0	0.00	3	24.35	24.25	-3	2,824	-0.11%
2022/04/21	2	24.65	1	24.50	24.50	1	2,860	0.04%
2022/04/20	6	24.60	3	24.62	24.65	3	2,886	0.10%
2022/04/19	1	24.10	0	0.00	24.20	1	2,922	0.03%
2022/04/15	1	24.45	0	0.00	24.60	1	3,125	0.03%
2022/04/14	0	0.00	3	24.77	24.75	-3	3,180	-0.09%
2022/04/13	0	0.00	1	24.55	24.65	-1	3,221	-0.03%
2022/04/12	5	24.29	0	0.00	24.05	5	3,359	0.15%
2022/04/11	1	24.35	1	24.95	24.35	0	3,562	0.00%
2022/04/07	0	0.00	1	24.85	24.90	-1	3,985	-0.03%
2022/04/01	1	25.85	1	25.80	25.90	0	4,586	0.00%
2022/03/30	3	26.40	4	26.40	26.40	-1	4,643	-0.02%
2022/03/29	1	26.45	1	26.00	26.00	0	4,668	0.00%
2022/03/28	3	26.02	2	26.10	26.15	1	4,657	0.02%
2022/03/25	4	26.70	7	26.46	26.25	-3	4,658	-0.06%
2022/03/24	1	26.30	7	26.62	26.65	-6	4,645	-0.13%
2022/03/23	2	26.65	3	26.47	26.25	-1	4,641	-0.02%
2022/03/22	1	26.50	0	0.00	26.40	1	4,742	0.02%
2022/03/21	6	26.79	6	26.20	26.20	0	4,789	0.00%
2022/03/18	1	26.20	1	26.20	26.30	0	4,784	0.00%
2022/03/17	10	26.28	5	26.20	26.20	5	4,800	0.10%
2022/03/11	0	0.00	1	25.75	25.70	-1	4,739	-0.02%
2022/03/10	1	25.50	1	26.15	25.80	0	4,732	0.00%
2022/03/09	4	24.56	4	24.74	24.70	0	4,690	0.00%
2022/03/07	7	25.00	0	0.00	24.80	7	4,639	0.15%
2022/03/04	3	26.30	3	26.10	25.85	0	4,632	0.00%
2022/03/03	1	26.00	2	25.90	25.80	-1	4,610	-0.02%
2022/03/02	3	25.85	2	25.80	25.80	1	4,644	0.02%
2022/03/01	4	25.81	4	26.06	26.00	0	4,646	0.00%
2022/02/25	9	25.77	9	25.43	25.60	0	4,582	0.00%
2022/02/24	6	26.39	27	26.64	25.90	-21	4,501	-0.47%
2022/02/23	24	26.45	5	26.46	26.85	19	4,378	0.43%
2022/02/22	4	26.05	0	0.00	25.85	4	4,351	0.09%
2022/02/21	6	26.61	6	26.51	26.55	0	4,480	0.00%
2022/02/18	31	26.87	23	27.25	27.20	8	4,619	0.17%
2022/02/17	22	27.08	21	26.76	26.70	1	4,659	0.02%
2022/02/16	3	25.87	0	0.00	25.85	3	4,741	0.06%
2022/02/14	0	26.25	1	26.10	26.10	-1	4,724	-0.02%
2022/02/11	2	26.25	2	26.75	26.70	0	4,727	0.00%
2022/02/10	2	26.78	2	26.58	26.40	0	4,743	0.00%
2022/02/09	1	26.90	1	26.90	26.80	0	4,748	0.00%
2022/02/08	1	26.80	1	26.80	26.75	0	4,760	0.00%
2022/02/07	4	26.54	2	26.70	26.65	2	4,887	0.04%
2022/01/26	4	26.19	7	25.96	26.00	-3	4,919	-0.06%
2022/01/25	8	26.44	8	26.05	26.00	0	5,008	0.00%
2022/01/24	2	26.65	2	26.60	26.80	0	5,185	0.00%
2022/01/21	23	27.34	22	26.64	27.10	1	5,563	0.02%
2022/01/20	15	27.89	14	27.30	27.30	1	5,529	0.02%
2022/01/19	9	27.83	9	27.98	27.95	0	5,495	0.00%
2022/01/18	8	27.99	10	27.33	27.35	-2	5,466	-0.04%
2022/01/17	11	27.57	11	27.65	27.85	0	5,477	0.00%
2022/01/14	5	27.28	5	26.85	26.85	0	5,425	0.00%
2022/01/13	5	28.20	9	27.67	27.70	-4	5,414	-0.07%
2022/01/12	46	28.43	45	28.07	28.05	1	5,417	0.02%
2022/01/11	14	28.60	12	28.44	28.45	2	5,429	0.04%
2022/01/10	10	28.04	19	28.84	28.70	-9	5,401	-0.17%
2022/01/07	12	28.43	15	27.68	27.55	-3	5,316	-0.06%
2022/01/06	18	28.45	19	28.60	28.50	-1	5,372	-0.02%
2022/01/05	29	28.78	20	28.39	28.80	9	5,455	0.16%
2022/01/04	20	28.57	30	29.49	29.30	-10	5,337	-0.19%
2022/01/03	29	28.86	25	28.96	28.50	4	5,174	0.08%
2021/12/30	9	28.39	7	28.42	28.40	2	4,886	0.04%
2021/12/29	23	28.21	13	28.58	28.55	10	4,837	0.21%
2021/12/28	8	27.53	10	27.92	28.40	-2	4,602	-0.04%
2021/12/27	4	26.83	12	26.74	27.00	-8	4,368	-0.18%
2021/12/24	0	0.00	1	26.40	26.45	-1	4,485	-0.02%
2021/12/23	2	26.60	0	26.80	26.45	2	4,643	0.04%
2021/12/22	0	0.00	1	26.15	26.20	-1	4,880	-0.02%
2021/12/21	3	26.35	0	0.00	26.30	3	5,072	0.06%
2021/12/20	1	26.20	0	0.00	26.10	1	5,534	0.02%
2021/12/16	10	27.30	10.2	26.87	26.65	-0.2	6,068	0.00%
2021/12/15	2	26.25	0	0.00	26.90	2	5,958	0.03%
2021/12/13	3	27.05	5	26.70	26.65	-2	5,937	-0.03%
2021/12/10	0	0.00	1	26.45	26.40	-1	5,943	-0.02%
2021/12/08	4.1	25.70	1	25.60	25.60	3.1	5,915	0.05%
2021/12/07	0.1	26.00	0	0.00	26.10	0.1	5,920	0.00%
2021/12/03	2	26.50	0	0.00	26.35	2	6,066	0.03%
2021/12/02	2	26.50	4	26.23	26.00	-2	6,059	-0.03%
2021/12/01	2	26.25	0	0.00	26.40	2	6,112	0.03%
2021/11/30	5	26.65	5	26.45	26.40	0	6,272	0.00%
2021/11/29	1	25.95	3	25.95	26.25	-2	6,314	-0.03%
2021/11/26	6	26.23	3	25.90	26.30	3	6,328	0.05%
2021/11/25	4	27.21	5	26.76	26.75	-1	6,335	-0.02%
2021/11/24	6	26.93	8	26.83	26.75	-2	6,483	-0.03%
2021/11/23	5	27.12	2	26.80	26.85	3	6,563	0.05%
2021/11/22	1	27.10	1	27.00	27.00	0	6,577	0.00%
2021/11/19	5	27.28	17	27.06	26.95	-12	6,592	-0.18%
2021/11/18	14	27.76	7	27.26	27.45	7	6,548	0.11%
2021/11/17	7	28.46	20	28.77	29.00	-13	6,373	-0.20%
2021/11/16	26	28.59	11	28.07	28.25	15	6,195	0.24%
2021/11/15	9	28.29	7	28.04	28.25	2	5,960	0.03%
2021/11/12	0	0.00	1	26.55	26.50	-1	5,685	-0.02%
2021/11/11	1	26.80	0	0.00	26.80	1	5,688	0.02%
2021/11/05	10	27.17	10	27.00	27.15	0	5,782	0.00%
2021/11/04	24	27.40	32	27.50	27.20	-8	5,946	-0.13%
2021/11/03	1	26.25	3	26.45	27.00	-2	5,932	-0.03%
2021/11/02	5	27.19	37	26.69	26.60	-32	6,019	-0.53%
2021/11/01	40	28.23	23	27.57	27.65	17	5,992	0.28%
2021/10/29	32	27.75	31	27.59	27.80	1	5,863	0.02%
2021/10/28	1	25.90	5	26.04	26.00	-4	5,557	-0.07%
2021/10/27	0	0.00	6	26.22	26.15	-6	5,849	-0.10%
2021/10/26	9	26.36	0	0.00	26.20	9	6,036	0.15%
2021/10/25	13	26.67	8	26.22	26.40	5	6,066	0.08%
2021/10/22	4	26.18	0	0.00	26.20	4	6,040	0.07%
2021/10/21	0	0.00	1	26.55	26.40	-1	6,048	-0.02%
2021/10/20	2	26.70	5	26.40	26.50	-3	6,082	-0.05%
2021/10/19	0	0.00	4	26.89	26.85	-4	6,252	-0.06%
2021/10/18	10	26.59	11	26.20	26.25	-1	6,207	-0.02%
2021/10/15	5	26.80	10	26.87	26.90	-5	6,202	-0.08%
2021/10/14	11	27.33	25	26.65	26.55	-14	6,182	-0.23%
2021/10/13	12	26.48	56	26.58	27.35	-44	6,140	-0.72%
2021/10/12	15	26.14	6	26.15	26.10	9	6,095	0.15%
2021/10/08	60	26.91	15	26.32	26.30	45	6,217	0.72%
2021/10/07	25	26.73	22	26.78	26.75	3	6,188	0.05%
2021/10/06	9	26.41	9	25.93	25.80	0	6,134	0.00%
2021/10/05	5	25.91	1	26.60	26.60	4	6,098	0.07%
2021/10/04	3	26.73	0	0.00	26.05	3	6,021	0.05%
2021/10/01	20	27.60	21	26.90	26.55	-1	5,962	-0.02%
2021/09/30	26	28.17	29	28.08	27.75	-3	5,796	-0.05%
2021/09/29	63	28.64	45	28.94	28.30	18	5,625	0.32%
2021/09/28	7	28.21	4	28.76	29.15	3	5,360	0.06%
2021/09/27	45	28.45	38	28.36	28.55	7	5,168	0.14%
2021/09/24	30	26.92	9	27.47	27.85	21	4,704	0.45%
2021/09/23	7	26.09	5	26.01	26.25	2	4,262	0.05%
2021/09/17	1	25.25	0	0.00	25.20	1	4,148	0.02%
2021/09/16	2	26.50	3	25.57	25.50	-1	4,137	-0.02%
2021/09/15	5	25.69	0	0.00	26.50	5	4,097	0.12%
2021/09/13	6	25.54	18	25.24	25.35	-12	4,052	-0.30%
2021/09/10	2	27.00	2	26.75	26.90	0	4,047	0.00%
2021/09/09	2	26.55	2	27.00	27.00	0	4,005	0.00%
2021/09/08	3	26.90	4	26.30	26.35	-1	3,970	-0.03%
2021/09/07	2	26.95	1	26.85	26.95	1	3,841	0.03%
2021/09/06	7	27.75	6	27.94	26.85	1	3,802	0.03%
2021/09/03	2	27.05	3	27.52	27.70	-1	3,735	-0.03%
2021/09/02	7	27.15	3	26.70	26.85	4	3,561	0.11%
2021/09/01	2	26.60	3	27.13	27.15	-1	3,490	-0.03%
2021/08/31	5	26.27	3	26.55	27.15	2	3,446	0.06%
2021/08/30	5	26.40	2	26.33	26.60	3	3,386	0.09%
2021/08/27	1	25.50	2	25.28	25.35	-1	3,222	-0.03%
2021/08/26	1	23.75	0	0.00	24.20	1	3,119	0.03%
2021/08/24	2	23.30	2	22.65	22.75	0	3,037	0.00%
2021/08/19	2	22.30	0	0.00	22.30	2	3,015	0.07%
2021/08/18	0	0.00	4	21.94	23.15	-4	3,013	-0.13%
2021/08/17	2	23.90	8	23.36	22.65	-6	2,993	-0.20%
2021/08/16	1	24.25	2	24.00	23.90	-1	2,965	-0.03%
2021/08/13	1	24.75	9	24.71	25.05	-8	2,944	-0.27%
2021/08/12	9	24.82	2	24.80	24.90	7	2,906	0.24%
2021/08/11	2	25.00	16	24.64	24.00	-14	2,896	-0.48%
2021/08/10	10	26.64	5	25.66	25.35	5	2,843	0.18%
2021/08/09	4	28.21	4	28.09	28.15	0	2,685	0.00%
2021/08/06	1	28.00	10	27.83	28.15	-9	2,582	-0.35%
2021/08/05	1	27.55	1	27.10	27.30	0	2,479	0.00%
2021/08/04	6	28.26	8	27.81	27.60	-2	2,477	-0.08%
2021/08/03	4	27.75	3	27.85	28.15	1	2,420	0.04%
2021/08/02	18	28.15	10	28.30	28.10	8	2,336	0.34%
2021/07/30	1	26.65	6	26.55	26.90	-5	2,006	-0.25%
2021/07/29	1	25.00	1	25.00	25.10	0	1,825	0.00%
2021/07/28	5	23.96	0	0.00	23.70	5	1,765	0.28%
2021/07/27	5	24.33	2.2	23.86	24.30	2.9	1,782	0.16%
2021/07/26	2	24.55	1	24.60	24.70	1	1,775	0.06%
2021/07/23	16	25.23	13	25.38	25.20	3	1,739	0.17%
2021/07/22	0	0.00	5	23.65	23.30	-5	1,567	-0.32%
2021/07/21	4	23.90	4	23.35	23.35	0	1,577	0.00%
2021/07/20	13	24.40	2	24.15	24.15	11	1,581	0.70%
2021/07/19	2	24.10	2	24.93	24.85	0	1,566	0.00%
2021/07/16	9	23.73	21	23.88	23.80	-12	1,532	-0.78%
2021/07/15	4	24.50	3	24.43	24.50	1	1,480	0.07%
2021/07/14	2	21.63	0	0.00	22.30	2	1,353	0.15%
2021/07/13	4	22.28	0	0.00	22.05	4	1,368	0.29%
2021/07/06	0.1	22.70	0	0.00	22.65	0.1	1,542	0.00%
2021/06/21	7	22.85	0	0.00	22.90	7	2,014	0.35%
2021/06/17	9	22.70	0	0.00	22.60	9	2,225	0.40%
2021/06/16	1	22.80	0	0.00	22.85	1	2,285	0.04%
2021/06/09	2	22.50	0	0.00	22.55	2	2,492	0.08%
2021/06/03	0.1	23.10	0	0.00	23.00	0.1	2,605	0.00%
2021/06/02	1	22.92	0	0.00	23.05	1	2,724	0.04%
2021/05/26	0	0.00	2	23.00	23.00	-2	3,064	-0.07%
2021/05/18	1	20.15	0	0.00	20.95	1	3,230	0.03%
2021/05/17	0	0.00	5	20.35	19.05	-5	3,249	-0.15%
2021/05/14	2	21.45	3	22.43	21.10	-1	3,230	-0.03%
2021/05/13	1	21.90	0	0.00	21.60	1	3,245	0.03%
2021/05/12	4	21.40	2	22.60	21.65	2	3,244	0.06%
2021/05/11	2	23.60	0	0.00	23.15	2	3,236	0.06%
2021/05/06	5	25.00	0	0.00	24.65	5	3,831	0.13%
2021/05/04	2	24.88	0	0.00	24.55	2	3,885	0.05%
2021/05/03	2	26.30	0	0.00	26.20	2	3,880	0.05%
2021/04/26	1	26.75	0	0.00	26.70	1	4,111	0.02%
2021/04/23	5	26.55	0	0.00	26.60	5	4,347	0.12%
2021/04/22	3	26.87	0	0.00	26.50	3	4,470	0.07%
2021/04/21	0	0.00	10	27.48	27.35	-10	4,492	-0.22%
2021/04/20	1	27.40	0	0.00	27.40	1	4,600	0.02%
2021/04/19	3	27.37	1	27.35	27.35	2	4,664	0.04%
2021/04/15	1	27.60	0	0.00	27.95	1	4,640	0.02%
2021/04/14	7	27.67	0	0.00	28.00	7	4,652	0.15%
2021/04/13	4	28.81	2	28.15	28.15	2	4,708	0.04%
2021/04/12	1	28.90	12	29.21	28.60	-11	4,695	-0.23%
2021/04/09	3	29.00	15	29.13	29.00	-12	4,678	-0.26%
2021/04/08	10	28.94	5	28.85	28.85	5	4,623	0.11%
2021/04/06	10	27.65	0	0.00	27.55	10	4,543	0.22%
2021/03/30	15	27.69	2	28.60	27.40	13	4,525	0.29%
2021/03/25	0	0.00	25	27.30	27.35	-25	4,500	-0.56%
2021/03/24	2	27.00	0	0.00	27.05	2	4,528	0.04%
2021/03/23	0	0.00	1	28.00	27.10	-1	4,538	-0.02%
2021/03/22	9	28.58	9	28.92	28.45	0	4,594	0.00%
2021/03/18	2	28.60	3	28.68	28.35	-1	4,466	-0.02%
2021/03/16	5	28.25	2	28.30	28.25	3	4,543	0.07%
2021/03/15	3	27.72	2	28.10	27.85	1	4,656	0.02%
2021/03/09	2	26.50	0	0.00	26.20	2	4,746	0.04%
2021/03/08	2	26.85	7	27.25	27.00	-5	4,793	-0.10%
2021/03/05	10	27.20	2	27.60	27.60	8	4,795	0.17%
2021/03/04	15	26.25	0	0.00	26.75	15	4,666	0.32%
2021/03/02	2	26.80	0	0.00	25.95	2	4,758	0.04%
2021/02/19	0	0.00	10	25.21	25.70	-10	5,983	-0.17%
2021/02/18	0	0.00	10	24.65	25.50	-10	6,045	-0.17%
2021/02/17	0	0.00	1	24.25	24.25	-1	6,075	-0.02%
2021/02/02	10	23.45	0	0.00	23.60	10	6,271	0.16%
2021/02/01	12	22.54	0	0.00	22.50	12	6,330	0.19%
2021/01/27	5	23.35	5	23.60	23.60	0	6,041	0.00%
2021/01/19	3	24.52	3	24.53	24.45	0	7,090	0.00%
2021/01/18	3	23.35	3	23.70	25.65	0	7,289	0.00%
2021/01/15	2	25.50	5	25.75	24.50	-3	7,472	-0.04%
2021/01/14	7	26.07	3	26.28	26.10	4	7,616	0.05%
2021/01/13	3	27.08	1	25.95	26.00	2	7,644	0.03%
2021/01/12	3	27.85	0	0.00	27.25	3	7,628	0.04%
2021/01/06	2	28.80	5	29.87	29.15	-3	8,239	-0.04%
2021/01/05	5	30.50	7	30.67	30.55	-2	8,375	-0.02%
2021/01/04	2	30.65	3	30.50	30.50	-1	8,670	-0.01%
2020/12/31	2	30.00	0	0.00	30.15	2	8,758	0.02%
2020/12/30	0	0.00	1	30.10	30.05	-1	8,843	-0.01%
2020/12/29	0	0.00	1	29.55	29.50	-1	9,133	-0.01%
2020/12/23	0	0.00	1	29.10	29.30	-1	9,655	-0.01%
2020/12/22	0	0.00	10	28.65	28.25	-10	10,782	-0.09%
2020/12/18	3	29.15	0	0.00	29.40	3	11,095	0.03%
2020/12/16	15	30.32	5	30.80	30.15	10	11,178	0.09%
2020/12/11	0	0.00	1	29.20	29.15	-1	11,322	-0.01%
2020/12/10	5	29.80	14	29.92	29.70	-9	11,414	-0.08%
2020/12/09	9	30.18	0	0.00	30.75	9	11,468	0.08%
2020/12/08	0	0.00	15	28.98	29.00	-15	11,434	-0.13%
2020/12/07	0	0.00	3	28.20	28.90	-3	11,492	-0.03%
2020/12/04	0	0.00	6	28.71	28.60	-6	11,589	-0.05%
2020/12/03	0	0.00	1	28.70	28.80	-1	11,760	-0.01%
2020/12/02	3	28.45	0	0.00	28.45	3	11,930	0.03%
2020/12/01	18	28.48	3	29.28	29.35	15	12,367	0.12%
2020/11/27	1	29.00	0	0.00	29.15	1	13,012	0.01%
2020/11/26	10	30.15	3	29.35	29.45	7	13,112	0.05%
2020/11/25	4	28.71	4	30.11	29.40	0	13,214	0.00%
2020/11/20	6	31.27	2	31.58	30.80	4	13,861	0.03%
2020/11/19	4	30.95	55	30.32	31.00	-51	13,900	-0.37%
2020/11/18	5	33.83	0	0.00	32.55	5	13,522	0.04%
2020/11/16	2	36.63	0	0.00	36.80	2	13,678	0.01%
2020/11/12	4	35.95	2	35.85	36.15	2	14,144	0.01%
2020/11/11	5	36.19	5	36.70	36.90	0	14,467	0.00%
2020/11/10	1	36.20	0	0.00	36.15	1	14,618	0.01%
2020/11/06	3	36.22	0	0.00	36.15	3	15,233	0.02%
2020/11/05	2	36.80	2	37.10	36.75	0	15,914	0.00%
2020/11/04	1	37.00	0	0.00	36.80	1	15,893	0.01%
2020/11/02	8	36.80	8	36.41	36.10	0	16,099	0.00%
2020/10/30	9	37.79	13	37.78	36.55	-4	16,172	-0.02%
2020/10/29	10	37.99	6	37.00	37.95	4	16,032	0.02%
2020/10/28	22	37.03	22	37.43	37.05	0	15,940	0.00%
2020/10/27	0	0.00	1	36.10	36.85	-1	15,541	-0.01%
2020/10/26	2	36.20	1	36.00	36.30	1	15,581	0.01%
2020/10/23	7	33.91	7	34.44	36.00	0	15,291	0.00%
2020/10/22	5	33.35	6	33.43	33.00	-1	14,867	-0.01%
2020/10/21	1	32.40	1	33.00	33.00	0	14,600	0.00%
2020/10/19	2	32.30	4	33.43	32.65	-2	14,460	-0.01%
2020/10/16	5	32.39	5.3	32.34	33.15	-0.3	14,423	0.00%
2020/10/14	1	32.60	6	32.90	32.30	-5	14,049	-0.04%
2020/10/13	8	31.43	1	31.90	31.75	7	13,853	0.05%
2020/10/12	1	30.95	5	31.18	32.20	-4	13,665	-0.03%
2020/10/08	7	30.10	0	0.00	30.00	7	13,393	0.05%
2020/10/06	24	30.13	19	30.06	29.90	5	13,297	0.04%
2020/10/05	0	0.00	3	29.85	29.60	-3	13,095	-0.02%
2020/09/30	0	0.00	1	28.35	28.30	-1	13,009	-0.01%
2020/09/29	3	27.55	0	0.00	27.60	3	12,981	0.02%
2020/09/28	1	27.60	0	0.00	28.15	1	13,018	0.01%
2020/09/25	16	29.02	17	30.28	27.15	-1	12,999	-0.01%
2020/09/24	0	0.00	1	29.00	29.00	-1	11,943	-0.01%
2020/09/22	1	26.95	0	0.00	27.95	1	11,712	0.01%
2020/09/18	4	27.89	3	28.10	28.20	1	11,688	0.01%
2020/09/17	1	27.55	5	27.78	28.10	-4	11,712	-0.03%
2020/09/14	4	25.15	0	0.00	26.15	4	11,405	0.04%
2020/09/11	0	0.00	14	26.10	26.00	-14	11,235	-0.12%
2020/09/10	5	26.91	2	26.90	26.90	3	11,123	0.03%
2020/09/09	0	0.00	1	27.70	27.50	-1	11,045	-0.01%
2020/09/08	5	27.27	10	27.35	27.10	-5	10,906	-0.05%
2020/09/07	6	29.33	11	29.27	28.70	-5	10,716	-0.05%
2020/09/04	10	29.65	3	28.85	29.60	7	10,534	0.07%
2020/09/03	11	28.54	0	0.00	29.00	11	10,036	0.11%
2020/09/02	3	26.80	2	26.90	28.00	1	9,499	0.01%
2020/09/01	12	27.21	3	27.30	27.00	9	9,447	0.10%
2020/08/31	5	26.80	0	0.00	27.20	5	9,337	0.05%
2020/08/27	0	0.00	2	25.55	25.75	-2	9,005	-0.02%
2020/08/26	6	26.90	7	25.89	25.75	-1	8,866	-0.01%
2020/08/25	1	25.15	16	25.38	26.05	-15	8,134	-0.18%
2020/08/24	2	23.60	11	23.36	23.70	-9	8,044	-0.11%
2020/08/20	22	23.72	11	23.76	23.40	11	7,820	0.14%
2020/08/19	9	25.71	0	0.00	25.90	9	7,567	0.12%
2020/08/18	0	0.00	1	25.30	25.80	-1	7,345	-0.01%
2020/08/17	9	25.29	3	24.95	25.10	6	7,016	0.09%
2020/08/14	0	0.00	2	24.20	24.15	-2	6,639	-0.03%
2020/08/13	21	24.06	15	24.40	23.85	6	6,448	0.09%
2020/08/12	1	22.00	3	23.75	24.00	-2	6,039	-0.03%
2020/08/11	23	22.70	26	23.80	21.90	-3	5,662	-0.05%
2020/08/07	4	19.99	3	20.23	20.80	1	4,861	0.02%
2020/08/06	1	19.45	3	19.63	19.35	-2	4,793	-0.04%
2020/08/05	8	19.13	10	19.10	19.30	-2	4,725	-0.04%
2020/08/04	5	18.35	5	18.45	18.55	0	4,700	0.00%
2020/08/03	7	18.16	5	18.25	18.30	2	4,731	0.04%
2020/07/31	0	0.00	1	18.05	17.95	-1	4,808	-0.02%
2020/07/30	1	17.90	1.5	18.09	17.95	-0.5	4,948	-0.01%
2020/07/29	1	16.75	1	16.65	17.00	0	4,785	0.00%
2020/07/28	0	0.00	11	16.19	16.25	-11	4,737	-0.23%
2020/07/23	0	0.00	8	16.91	16.80	-8	4,757	-0.17%
2020/07/22	12	16.64	14	16.27	16.70	-2	4,742	-0.04%
2020/07/21	0	0.00	1	15.90	15.75	-1	4,643	-0.02%
2020/07/20	0	0.00	10	15.75	15.75	-10	4,638	-0.22%
2020/07/16	2	15.85	0	0.00	16.10	2	4,610	0.04%
2020/07/14	8	15.73	0	0.00	15.70	8	4,630	0.17%
2020/07/13	5	16.25	0	0.00	16.35	5	4,586	0.11%
2020/07/10	1	16.85	0	0.00	16.60	1	4,545	0.02%
2020/07/09	20	18.84	0	0.00	18.65	20	4,420	0.45%
2020/07/08	1	18.90	1	19.05	18.90	0	4,246	0.00%
2020/07/06	2	19.28	1	19.40	19.40	1	4,033	0.02%
2020/07/03	3	18.83	2	18.90	18.80	1	3,932	0.03%
2020/07/02	3	18.35	5	18.20	18.35	-2	3,850	-0.05%
2020/07/01	1	18.20	0	0.00	18.10	1	3,798	0.03%
2020/06/30	7	18.04	0	0.00	18.05	7	3,765	0.19%
2020/06/29	0	0.00	21	17.72	17.80	-21	3,688	-0.57%
2020/06/24	2	17.50	16	17.72	17.65	-14	3,654	-0.38%
2020/06/22	5	17.48	0	0.00	17.35	5	3,524	0.14%
2020/06/19	0	0.00	2	17.50	17.35	-2	3,554	-0.06%
2020/06/17	0	0.00	1	17.10	17.10	-1	3,611	-0.03%
2020/06/15	2	17.00	0	0.00	16.95	2	3,718	0.05%
2020/06/12	1	16.35	0	0.00	16.70	1	3,732	0.03%
2020/06/11	1	17.15	0	0.00	16.85	1	3,736	0.03%
2020/06/04	2	17.30	3	17.30	17.35	-1	3,669	-0.03%
2020/05/29	0	0.00	20	17.40	17.35	-20	3,982	-0.50%
2020/05/28	0	0.00	3	17.15	16.90	-3	3,864	-0.08%
2020/05/26	0	0.00	15	17.36	17.20	-15	3,978	-0.38%
2020/05/22	12	17.10	0	0.00	16.80	12	3,909	0.31%
2020/05/21	4	16.85	0	0.00	16.85	4	3,920	0.10%
2020/05/19	0	0.00	3	16.90	16.85	-3	4,070	-0.07%
2020/05/18	3	16.80	2	17.05	16.85	1	4,128	0.02%
2020/05/13	22	17.32	1	17.40	17.35	21	4,454	0.47%
2020/05/12	7	16.74	0	0.00	16.75	7	4,257	0.16%
2020/05/11	10	17.75	24	17.64	17.50	-14	4,161	-0.34%
2020/05/08	24	17.00	2	16.95	17.30	22	3,963	0.56%
2020/05/07	18	17.13	11	17.33	17.40	7	3,873	0.18%
2020/05/06	10	16.87	1	16.90	16.95	9	3,715	0.24%
2020/03/25	0	0.00	2	14.25	14.05	-2	4,341	-0.05%
2020/03/05	7	17.14	0	0.00	16.95	7	3,607	0.19%
2020/02/21	0	0.00	2	17.00	16.90	-2	3,048	-0.07%
2020/02/17	0	0.00	2	17.20	17.20	-2	2,656	-0.08%
2020/02/10	0	0.00	1	15.95	15.70	-1	2,415	-0.04%
2020/01/31	0	0.00	1	15.85	15.70	-1	2,627	-0.04%
2020/01/30	0	0.00	10	16.00	15.45	-10	2,585	-0.39%
2020/01/20	0	0.00	3	17.10	17.15	-3	2,514	-0.12%
2020/01/15	0	0.00	50	16.70	16.60	-50	2,449	-2.04%
2020/01/13	3	16.70	0	0.00	16.75	3	2,436	0.12%
2020/01/10	5	16.45	5	16.55	16.30	0	2,313	0.00%
2020/01/02	2	16.35	4	16.13	16.20	-2	2,077	-0.10%
2019/12/30	1	15.90	1	15.75	15.85	0	1,928	0.00%
2019/12/25	3	15.00	0	0.00	14.90	3	1,768	0.17%
2019/12/18	0	0.00	7	14.80	14.85	-7	1,835	-0.38%
2019/12/11	8	14.90	3	14.85	14.90	5	1,937	0.26%
2019/12/06	0	0.00	3	14.75	14.75	-3	2,196	-0.14%
2019/11/28	0	0.00	30	15.10	15.00	-30	2,518	-1.19%
2019/11/21	10	14.70	0	0.00	14.85	10	2,911	0.34%
2019/11/18	0	0.00	10	14.90	14.90	-10	3,878	-0.26%
2019/11/15	0	0.00	5	15.05	15.05	-5	4,007	-0.12%
2019/11/14	20	14.90	0	0.00	14.90	20	4,015	0.50%
2019/11/11	5	15.15	0	0.00	15.05	5	4,217	0.12%
2019/11/08	0	0.00	0	15.60	15.60	0	4,211	0.00%
2019/11/07	0	0.00	100	15.98	15.70	-100	4,215	-2.37%
2019/11/06	7	16.40	7	16.20	16.20	0	4,152	0.00%
2019/11/05	15	16.03	102	16.26	16.25	-87	4,060	-2.14%	大賣/
2019/11/04	0	0.00	1	15.55	15.60	-1	3,800	-0.03%
2019/10/28	11	15.80	2	15.90	15.70	9	3,788	0.24%
2019/10/24	2	15.55	2	15.50	15.50	0	3,765	0.00%
2019/10/09	2	14.95	0	0.00	15.05	2	3,687	0.05%
2019/10/07	6	14.90	0	0.00	14.90	6	3,668	0.16%
2019/10/01	2	14.80	0	0.00	14.75	2	3,745	0.05%
2019/09/23	2	15.45	0	0.00	15.40	2	3,798	0.05%
2019/09/18	0	0.00	1	15.50	15.45	-1	3,768	-0.03%
2019/09/17	0	0.00	2	15.70	15.65	-2	3,739	-0.05%
2019/09/12	3	16.10	5	16.05	15.95	-2	3,731	-0.05%
2019/09/11	0	0.00	5	15.55	15.65	-5	3,524	-0.14%
2019/09/10	12	15.63	7	15.41	15.35	5	3,515	0.14%
2019/09/09	2	15.65	2	15.90	15.65	0	3,495	0.00%
2019/09/06	1	15.65	4	15.83	15.75	-3	3,502	-0.09%
2019/09/05	2	15.78	2.3	15.90	15.75	-0.3	3,567	-0.01%
2019/09/04	5	15.90	0	0.00	15.90	5	3,516	0.14%
2019/08/30	4	16.03	1	15.70	15.70	3	3,278	0.09%
2019/08/26	0	0.00	7	15.66	15.60	-7	2,977	-0.24%
2019/08/22	27	16.08	20	16.23	15.90	7	2,778	0.25%
2019/08/21	10	15.85	0	0.00	15.85	10	2,167	0.46%
2019/08/16	0	0.00	1	13.90	13.90	-1	1,769	-0.06%
2019/08/15	1	14.10	0	0.00	14.00	1	1,731	0.06%
2019/08/14	4	13.85	0	0.00	13.85	4	1,672	0.24%
2019/08/12	0	0.00	1	14.40	14.55	-1	1,540	-0.06%
2019/07/26	1	14.60	0	0.00	14.20	1	1,817	0.06%
2019/07/25	0	0.00	3	15.25	14.90	-3	1,762	-0.17%
2019/07/22	0	0.00	40	14.90	14.85	-40	1,685	-2.37%
2019/07/18	1	15.05	0	0.00	14.95	1	1,762	0.06%
2019/07/11	1	14.85	0	0.00	14.85	1	2,238	0.04%
2019/07/09	1	15.05	0	0.00	14.95	1	2,645	0.04%
2019/07/05	2	15.83	2	15.65	15.65	0	3,035	0.00%
2019/06/17	2	14.80	0	0.00	14.75	2	3,152	0.06%
2019/06/13	7	14.50	27	14.94	14.90	-20	3,134	-0.64%
2019/05/29	0	0.00	5.2	13.70	13.75	-5.2	2,953	-0.18%
2019/05/09	2	14.88	2	14.63	14.65	0	2,620	0.00%
2019/04/25	3	14.20	3	14.40	14.40	0	2,273	0.00%
2019/04/24	0	0.00	1	14.20	14.10	-1	2,216	-0.05%
2019/04/15	3	14.88	2	14.95	15.10	1	1,442	0.07%
2019/04/02	0	0.00	10	11.75	11.40	-10	650	-1.54%
2019/03/29	0	0.00	1	11.65	11.75	-1	577	-0.17%
2019/03/28	10	11.85	2	11.78	11.85	8	549	1.46%
2019/03/27	0	0.00	1	11.55	11.60	-1	496	-0.20%
2019/03/18	1	10.60	0	0.00	10.05	1	217	0.46%
2019/03/05	0	0.00	2	9.72	9.77	-2	170	-1.17%
2019/01/18	2	9.99	0	0.00	9.86	2	165	1.21%
2018/11/15	0	0.00	0.1	9.70	9.76	-0.1	240	-0.05%
2018/10/08	10	9.65	15	9.66	9.71	-5	363	-1.38%
2018/10/05	10	9.80	0	0.00	9.79	10	361	2.76%
2018/10/04	35	10.02	0	0.00	9.93	35	363	9.63%
2018/10/01	1	9.67	0	0.00	9.66	1	368	0.27%
2018/09/10	29	9.34	0	0.00	9.31	29	445	6.51%
2018/08/31	6	10.05	0	0.00	10.10	6	489	1.23%
2018/07/13	1	10.70	0	0.00	10.70	1	535	0.19%
2018/07/03	0	0.00	1	10.90	10.80	-1	743	-0.13%
2018/05/31	0	0.00	1	11.50	11.40	-1	727	-0.14%
2018/05/29	1	11.10	0	0.00	10.90	1	699	0.14%
2018/05/07	25	10.37	0	0.00	10.35	25	744	3.36%
2018/04/24	3	10.52	0	0.00	10.55	3	893	0.34%
2018/04/11	0	0.00	14	11.70	11.65	-14	869	-1.61%
2018/04/10	14	11.90	0	0.00	11.90	14	828	1.69%
2018/02/07	0	0.00	1	11.10	10.95	-1	2,338	-0.04%
2018/02/06	0	0.00	1	10.55	10.80	-1	2,334	-0.04%
2018/01/11	0	0.00	5	12.40	12.35	-5	2,246	-0.22%
2018/01/03	5	12.95	0	0.00	12.65	5	2,193	0.23%