廣運 (6125)-元大-天母券商分點個股進出

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
91.7
漲跌
▲1.2
漲幅
+1.33%
成交量
45,056張
產業
上櫃光電類股▲3.03%
417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-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	17.3	92.08	22	92.26	91.70	-4.8	24,454	-0.02%
2024/04/25	19	90.80	21	91.03	90.50	-2	23,795	-0.01%
2024/04/24	37	92.11	35.1	92.10	90.20	1.9	23,062	0.01%
2024/04/23	9.1	85.05	15	86.13	87.40	-5.9	21,598	-0.03%
2024/04/22	25	85.21	48	87.17	80.60	-23	21,112	-0.11%
2024/04/19	30	84.41	25	85.58	87.30	5	20,636	0.02%
2024/04/18	17	84.90	10	85.47	84.20	7	20,040	0.03%
2024/04/17	19.1	81.91	40	84.17	85.00	-20.9	19,670	-0.11%
2024/04/16	2	75.25	1	76.10	77.30	1	19,260	0.01%
2024/04/15	8	78.39	14	78.95	78.20	-6	19,208	-0.03%
2024/04/12	11	80.85	6	80.45	80.00	5	19,133	0.03%
2024/04/11	4	81.55	3	82.50	81.00	1	19,030	0.01%
2024/04/10	3	84.30	7	83.96	82.40	-4	19,007	-0.02%
2024/04/09	7	83.64	10	84.00	84.50	-3	18,905	-0.02%
2024/04/08	15	83.73	21	83.80	84.00	-6	18,859	-0.03%
2024/04/03	12	81.44	11	80.95	81.20	1	19,123	0.01%
2024/04/02	10	81.71	5	81.28	80.80	5	19,179	0.03%
2024/04/01	3	83.70	2	83.50	83.00	1	19,042	0.01%
2024/03/29	20	84.66	13	85.06	82.80	7	18,968	0.04%
2024/03/28	22	84.67	6	83.90	84.50	16	18,697	0.09%
2024/03/27	13	85.24	21	84.52	84.00	-8	18,565	-0.04%
2024/03/26	70	89.37	31.1	88.09	82.70	38.9	18,330	0.21%
2024/03/25	24.1	86.16	57	86.78	88.40	-32.9	17,386	-0.19%
2024/03/22	8	78.79	3	79.30	80.40	5	16,422	0.03%
2024/03/21	11	80.41	8	80.13	79.00	3	16,345	0.02%
2024/03/20	5	79.44	3	79.27	78.60	2	16,230	0.01%
2024/03/19	5	80.04	1	80.90	78.90	4	16,135	0.02%
2024/03/18	4	80.50	2	80.45	81.50	2	16,027	0.01%
2024/03/15	11	80.19	12	80.02	80.00	-1	15,920	-0.01%
2024/03/14	15	78.55	18.2	79.99	78.90	-3.2	15,772	-0.02%
2024/03/13	48	84.00	26	81.01	81.70	22	15,553	0.14%
2024/03/12	7	82.33	14	81.96	83.70	-7	15,019	-0.05%
2024/03/11	17.2	80.11	33.3	79.09	79.30	-16.1	14,608	-0.11%
2024/03/08	29.1	81.98	40	81.40	77.80	-11	14,227	-0.08%
2024/03/07	17	90.40	6.3	88.19	86.10	10.7	13,955	0.08%
2024/03/06	36.3	91.50	96	91.14	91.50	-59.7	13,398	-0.45%
2024/03/05	26	88.01	31	87.80	87.50	-5	12,482	-0.04%
2024/03/04	32	90.25	32	89.49	87.60	0	12,213	0.00%
2024/03/01	70.2	88.69	61	87.86	86.70	9.2	11,521	0.08%
2024/02/29	31	81.56	104	82.89	85.20	-73	10,326	-0.71%	大賣/
2024/02/27	34	80.39	178	83.56	77.50	-144	9,867	-1.46%	大賣/鉅額交易
2024/02/26	18	78.84	18	79.36	81.10	0	9,308	0.00%
2024/02/23	5	75.66	1	77.20	73.80	4	9,099	0.04%
2024/02/22	5	77.42	4.3	77.69	76.50	0.7	9,437	0.01%
2024/02/21	15	76.51	16	76.58	77.40	-1	9,754	-0.01%
2024/02/20	14	73.79	12.1	74.36	74.70	1.9	9,647	0.02%
2024/02/19	24.2	74.28	13.6	74.35	74.70	10.6	9,466	0.11%
2024/02/16	17	68.71	11.1	68.98	70.80	5.9	8,888	0.07%
2024/02/15	8.1	65.50	19	62.01	66.20	-10.9	8,301	-0.13%
2024/02/05	3	61.87	7	62.67	62.00	-4	7,877	-0.05%
2024/02/02	7.1	62.82	2.2	62.62	62.90	4.9	7,844	0.06%
2024/02/01	0	0.00	2	61.40	61.50	-2	7,767	-0.03%
2024/01/30	2.1	61.60	1	60.30	60.90	1.1	7,706	0.01%
2024/01/29	2.1	59.60	0	0.00	59.50	2.1	7,557	0.03%
2024/01/25	1.2	59.55	0	0.00	59.30	1.2	7,566	0.02%
2024/01/23	0	0.00	1	61.30	60.80	-1	7,604	-0.01%
2024/01/22	2	62.65	5.2	62.55	62.40	-3.2	7,548	-0.04%
2024/01/18	0.4	58.83	0	0.00	57.90	0.4	7,372	0.01%
2024/01/17	2	58.60	0	0.00	58.60	2	7,378	0.03%
2024/01/16	2	60.40	0	0.00	60.20	2	7,338	0.03%
2024/01/15	1	61.00	11	62.18	60.00	-10	7,324	-0.14%
2024/01/12	0.2	58.20	2	58.20	58.00	-1.8	7,197	-0.03%
2024/01/11	4	59.30	0	0.00	59.20	4	7,209	0.06%
2024/01/10	1	56.90	2	57.40	58.00	-1	7,240	-0.01%
2024/01/09	6	57.03	0	0.00	56.50	6	7,254	0.08%
2024/01/08	0	0.00	1.6	59.09	58.50	-1.6	7,235	-0.02%
2024/01/04	5	60.06	5	61.80	60.70	0	7,255	0.00%
2024/01/03	0	0.00	2	63.10	62.20	-2	7,304	-0.03%
2024/01/02	1	62.10	9	63.21	63.70	-8	7,283	-0.11%
2023/12/29	16.2	64.17	5	62.94	63.00	11.2	7,191	0.16%
2023/12/28	11	59.03	13	61.08	60.80	-2	6,667	-0.03%
2023/12/27	0.1	57.00	0	0.00	57.10	0.1	6,550	0.00%
2023/12/26	0	0.00	1	57.00	57.10	-1	6,642	-0.02%
2023/12/25	2	56.70	0	0.00	56.60	2	6,791	0.03%
2023/12/22	1	56.81	1	57.40	56.90	0	6,801	0.00%
2023/12/20	0	0.00	2	57.60	57.90	-2	6,856	-0.03%
2023/12/19	2	56.50	0	0.00	56.60	2	6,915	0.03%
2023/12/18	1	57.00	0	0.00	57.00	1	6,970	0.01%
2023/12/14	1.1	59.82	2	59.30	58.60	-0.9	7,037	-0.01%
2023/12/13	2	59.60	0	0.00	58.90	2	7,051	0.03%
2023/12/12	1.3	60.20	0	0.00	59.60	1.3	7,055	0.02%
2023/12/11	1.2	60.18	1	60.00	61.30	0.2	7,083	0.00%
2023/12/07	1.2	63.72	1	64.40	63.30	0.2	7,440	0.00%
2023/12/06	0	0.00	1	64.20	64.00	-1	7,583	-0.01%
2023/12/05	1.3	62.82	1	63.20	63.00	0.3	7,588	0.00%
2023/12/04	5	67.58	8.1	66.28	64.90	-3.1	7,571	-0.04%
2023/12/01	0	0.00	3	63.03	64.00	-3	7,145	-0.04%
2023/11/30	1	61.80	3	62.87	62.90	-2	7,028	-0.03%
2023/11/29	2.1	63.42	3	62.50	61.90	-0.9	7,005	-0.01%
2023/11/28	1	61.90	51	61.90	62.00	-50	7,004	-0.71%
2023/11/27	0.1	62.00	0	0.00	61.50	0.1	7,156	0.00%
2023/11/24	3.5	62.94	130	64.00	63.30	-126.5	7,123	-1.78%	大賣/鉅額交易
2023/11/23	160.3	62.99	5	63.22	62.20	155.3	6,995	2.22%	大買/鉅額交易
2023/11/22	25	59.65	2	60.20	59.60	23	6,820	0.34%
2023/11/21	61	63.17	7	62.47	62.00	54	6,825	0.79%
2023/11/20	3.2	58.50	3	58.17	61.30	0.2	6,627	0.00%
2023/11/17	4	53.15	3	54.80	55.80	1	6,516	0.02%
2023/11/16	0	50.80	0	0.00	50.80	0	7,145	0.00%
2023/11/10	1	50.40	0	0.00	50.70	1	8,244	0.01%
2023/11/01	0	0.00	1	50.70	51.10	-1	10,308	-0.01%
2023/10/31	1	50.40	0	0.00	49.85	1	10,723	0.01%
2023/10/27	0	0.00	2	53.00	52.90	-2	11,407	-0.02%
2023/10/25	1	56.60	0	0.00	55.90	1	12,230	0.01%
2023/10/23	1	55.10	0	0.00	54.60	1	13,559	0.01%
2023/10/20	0	0.00	3	54.47	54.60	-3	14,195	-0.02%
2023/10/19	0	55.70	0	0.00	55.70	0	14,951	0.00%
2023/10/18	0	0.00	10	55.30	55.00	-10	14,986	-0.07%
2023/10/17	4	57.13	0	0.00	56.70	4	14,982	0.03%
2023/10/11	2	60.90	6	59.93	59.50	-4	14,940	-0.03%
2023/10/06	1	63.70	0	0.00	63.90	1	14,856	0.01%
2023/10/05	2	63.75	1	64.20	63.70	1	14,871	0.01%
2023/10/04	2	61.80	13	62.36	63.20	-11	14,861	-0.07%
2023/10/03	0	0.00	2	64.20	62.60	-2	14,915	-0.01%
2023/10/02	2	65.20	5	64.92	64.80	-3	15,031	-0.02%
2023/09/28	27	63.67	10	63.51	64.20	17	15,080	0.11%
2023/09/27	5	61.24	9	61.87	62.00	-4	15,038	-0.03%
2023/09/26	6	61.30	3	61.43	61.00	3	15,200	0.02%
2023/09/22	4	60.00	2	60.50	61.40	2	15,349	0.01%
2023/09/21	1	60.00	1	59.70	59.50	0	15,359	0.00%
2023/09/20	1	60.60	2.4	60.72	60.50	-1.4	15,458	-0.01%
2023/09/19	0	0.00	10	60.80	60.70	-10	15,624	-0.06%
2023/09/14	6.1	63.79	8	63.48	63.10	-1.9	17,006	-0.01%
2023/09/13	25	62.48	1	62.00	62.70	24	16,985	0.14%
2023/09/12	5.1	62.02	10	61.44	61.50	-4.9	17,199	-0.03%
2023/09/11	11	68.15	3.1	68.80	68.00	7.9	17,018	0.05%
2023/09/08	8	77.51	8	76.99	75.50	0	17,221	0.00%
2023/09/07	9	78.86	27	78.49	78.20	-18	17,673	-0.10%
2023/09/06	26.1	79.05	19	79.17	78.90	7.1	17,953	0.04%
2023/09/05	12	78.34	7	78.11	77.50	5	18,626	0.03%
2023/09/04	13	77.62	7	77.63	77.00	6	19,046	0.03%
2023/09/01	5	79.28	5	79.00	78.90	0	19,801	0.00%
2023/08/31	15	78.97	9	79.38	80.90	6	20,581	0.03%
2023/08/30	8.1	77.77	2	77.90	77.20	6.1	20,991	0.03%
2023/08/29	4	76.48	4	76.78	76.70	0	21,199	0.00%
2023/08/28	21.1	76.79	7.1	75.72	75.40	14	21,261	0.07%
2023/08/25	3	79.93	14	78.59	80.60	-11	21,124	-0.05%
2023/08/24	20.1	82.12	11	81.35	80.90	9.1	21,174	0.04%
2023/08/23	31	82.86	31	81.06	81.50	0	21,170	0.00%
2023/08/22	153	84.15	149.1	84.00	84.00	3.9	20,851	0.02%	大買/大賣/
2023/08/21	20	78.61	14	77.68	79.50	6	20,219	0.03%
2023/08/18	40	73.17	19	73.17	72.30	21	19,950	0.11%
2023/08/17	41.1	74.41	49	75.18	75.70	-7.9	19,720	-0.04%
2023/08/16	7	71.27	18	71.25	72.50	-11	19,390	-0.06%
2023/08/15	36.1	71.93	25	72.26	71.80	11.1	19,275	0.06%
2023/08/14	45	71.01	33	71.15	71.30	12	18,967	0.06%
2023/08/11	30	70.08	8	69.95	69.80	22	18,584	0.12%
2023/08/10	48	67.01	13	67.75	67.00	35	18,311	0.19%
2023/08/09	23	71.79	19	70.68	70.60	4	18,094	0.02%
2023/08/08	14	70.60	8	70.45	69.90	6	17,853	0.03%
2023/08/07	36.1	72.06	36	70.98	72.40	0.1	17,630	0.00%
2023/08/04	25	68.85	11	69.72	68.30	14	17,160	0.08%
2023/08/02	71	72.29	15	72.07	69.30	56	16,808	0.33%
2023/08/01	20	78.10	13	77.72	76.90	7	16,673	0.04%
2023/07/31	57.1	78.59	23.1	80.15	77.50	34	16,440	0.21%
2023/07/28	23	83.89	82	83.45	83.30	-59	15,957	-0.37%
2023/07/27	22	87.87	18	86.82	84.10	4	15,570	0.03%
2023/07/26	20	90.95	29.2	90.44	86.30	-9.2	14,726	-0.06%
2023/07/25	54.3	102.76	23	100.74	95.80	31.3	14,249	0.22%
2023/07/24	35	101.04	15	101.05	103.50	20	13,605	0.15%
2023/07/21	2	94.55	1	94.10	96.40	1	12,825	0.01%
2023/07/20	0	0.00	4	86.58	89.70	-4	12,819	-0.03%
2023/07/19	0.1	82.60	0	0.00	81.60	0.1	12,774	0.00%
2023/07/18	1	82.50	13	81.00	81.00	-12	12,836	-0.09%
2023/07/17	1	82.30	6	82.12	83.40	-5	12,885	-0.04%
2023/07/14	2	79.60	0	0.00	79.90	2	12,994	0.02%
2023/07/13	4	78.85	0	0.00	77.00	4	13,038	0.03%
2023/07/11	1	79.00	0	0.00	78.40	1	13,119	0.01%
2023/07/10	0	0.00	24.1	76.84	76.50	-24.1	13,250	-0.18%
2023/07/07	20	83.44	21	83.33	83.00	-1	13,183	-0.01%
2023/07/06	2	85.25	56	86.13	87.50	-54	13,073	-0.41%
2023/07/05	20	82.43	5	79.56	81.30	15	13,003	0.12%
2023/07/04	22	78.90	9	78.86	81.80	13	13,031	0.10%
2023/07/03	15	73.85	3	75.60	75.60	12	12,877	0.09%
2023/06/30	3	66.90	15	66.18	68.80	-12	12,849	-0.09%
2023/06/29	20	63.53	33	62.14	62.60	-13	12,815	-0.10%
2023/06/28	6	61.63	14	59.76	62.10	-8	12,731	-0.06%
2023/06/27	2	61.05	29	61.71	58.80	-27	12,580	-0.21%
2023/06/26	53	65.42	35	65.45	65.30	18	12,367	0.15%
2023/06/21	30	62.68	17	62.35	63.50	13	11,328	0.11%
2023/06/20	2	57.80	0	0.00	57.80	2	10,914	0.02%
2023/06/19	0	0.00	4	52.60	52.60	-4	10,973	-0.04%
2023/06/16	14	47.18	7	47.39	47.85	7	10,939	0.06%
2023/06/15	22	46.01	34	45.98	46.05	-12	10,667	-0.11%
2023/06/14	20	46.03	26.5	45.77	46.00	-6.5	10,499	-0.06%
2023/06/13	27	45.14	31	45.15	45.30	-4	10,174	-0.04%
2023/06/12	10	43.70	20	43.37	42.75	-10	9,884	-0.10%
2023/06/09	41	44.23	35.5	43.91	44.70	5.5	9,545	0.06%
2023/06/08	36	42.93	19	42.80	42.30	17	8,808	0.19%
2023/06/07	41	42.76	24	43.00	42.20	17	8,347	0.20%
2023/06/06	56.1	40.67	25	40.73	41.60	31.1	7,586	0.41%
2023/06/05	44	39.75	8	40.91	41.50	36	6,726	0.54%
2023/06/02	1	37.25	18	37.57	37.75	-17	6,135	-0.28%
2023/06/01	4	33.45	1	33.85	34.35	3	5,841	0.05%
2023/05/31	4	34.90	7	34.86	34.50	-3	5,684	-0.05%
2023/05/30	8.1	34.67	1	35.25	34.60	7.1	5,527	0.13%
2023/05/29	7	34.32	12	34.37	35.10	-5	5,297	-0.09%
2023/05/26	10	32.46	8	32.39	32.05	2	4,943	0.04%
2023/05/25	1	32.20	4	32.20	32.65	-3	4,861	-0.06%
2023/05/24	2	31.15	0	0.00	31.35	2	4,635	0.04%
2023/05/23	0	0.00	5	30.76	30.95	-5	4,611	-0.11%
2023/05/22	0	0.00	3	30.27	30.10	-3	4,612	-0.07%
2023/05/19	2	29.93	0	0.00	29.50	2	4,557	0.04%
2023/05/18	2	29.30	0	0.00	29.40	2	4,489	0.04%
2023/05/17	0	0.00	3.5	29.11	29.30	-3.5	4,463	-0.08%
2023/05/16	0	0.00	1	28.75	28.70	-1	4,410	-0.02%
2023/05/15	3	28.25	0	0.00	28.25	3	4,382	0.07%
2023/05/11	1	28.40	0	0.00	28.30	1	4,428	0.02%
2023/05/10	3.5	29.04	0	0.00	29.20	3.5	4,405	0.08%
2023/05/09	3	29.07	37	28.60	28.65	-34	4,363	-0.78%
2023/05/08	7	29.89	25.3	29.81	29.35	-18.3	4,261	-0.43%
2023/05/05	65	32.47	13	32.60	32.60	52	3,986	1.30%
2023/05/02	0.1	31.95	2	32.00	31.75	-1.9	3,932	-0.05%
2023/04/28	0.2	31.65	2	31.68	31.70	-1.8	3,923	-0.05%
2023/04/27	6	30.87	4	31.25	31.20	2	3,894	0.05%
2023/04/26	5	30.89	5	31.05	30.90	0	3,868	0.00%
2023/04/25	3	31.35	3	31.12	30.90	0	3,856	0.00%
2023/04/24	2	31.35	0	0.00	31.35	2	3,790	0.05%
2023/04/21	0	0.00	10	31.66	31.35	-10	3,767	-0.27%
2023/04/20	1	31.50	46	31.30	31.10	-45	3,674	-1.22%
2023/04/19	43	32.04	14	32.31	32.05	29	3,592	0.81%
2023/04/18	15	31.68	4	31.48	31.50	11	3,436	0.32%
2023/04/17	9	31.90	17	31.71	31.50	-8	3,365	-0.24%
2023/04/14	5	31.04	7	31.09	31.20	-2	3,253	-0.06%
2023/04/13	9	31.06	4	31.20	31.20	5	3,171	0.16%
2023/04/12	4	30.48	0	0.00	30.40	4	3,006	0.13%
2023/04/11	10	30.45	0	0.00	30.20	10	2,980	0.34%
2023/04/10	5	30.35	0	31.00	30.70	5	2,917	0.17%
2023/04/07	9	30.07	3	29.90	29.90	6	2,834	0.21%
2023/04/06	4	29.16	0	0.00	29.30	4	2,738	0.15%
2023/03/31	0	0.00	0	29.23	29.05	0	2,708	0.00%
2023/03/28	0	0.00	0	28.70	28.65	0	2,550	0.00%
2023/03/21	0	0.00	1	29.60	29.50	-1	2,414	-0.04%
2023/03/20	0	0.00	1	29.65	29.45	-1	2,387	-0.04%
2023/03/16	0	0.00	0	28.30	28.30	0	2,370	0.00%
2023/03/15	16	29.55	16	29.30	29.35	0	2,328	0.00%
2023/03/13	1	27.15	30	27.55	27.65	-29	2,243	-1.29%
2023/03/10	30	27.75	0	0.00	27.75	30	2,264	1.32%
2023/03/09	0	0.00	10	28.69	28.60	-10	2,265	-0.44%
2023/03/08	0	0.00	1	28.50	28.70	-1	2,226	-0.04%
2023/03/07	1	28.05	0	0.00	28.00	1	2,162	0.05%
2023/03/06	0	0.00	1	27.70	27.70	-1	2,137	-0.05%
2023/02/24	1	27.55	5	27.50	27.80	-4	2,112	-0.19%
2023/02/23	1	28.00	0	0.00	27.70	1	2,112	0.05%
2023/02/14	0	0.00	10	26.45	26.45	-10	2,050	-0.49%
2023/02/09	0	0.00	2	27.20	27.15	-2	2,124	-0.09%
2023/02/08	0	0.00	1	26.85	26.80	-1	2,102	-0.05%
2023/02/01	0	0.00	3	26.55	26.50	-3	2,228	-0.13%
2023/01/31	0	0.00	1	26.35	26.60	-1	2,226	-0.04%
2023/01/30	10	26.00	0	0.00	25.90	10	2,175	0.46%
2023/01/09	0	0.00	3	25.85	25.85	-3	2,296	-0.13%
2022/12/29	0	0.00	1	25.25	25.65	-1	2,568	-0.04%
2022/12/28	1	25.65	0	0.00	25.50	1	2,712	0.04%
2022/12/27	0	0.00	1	26.35	26.05	-1	2,795	-0.04%
2022/12/26	1	26.15	0	0.00	26.20	1	2,813	0.04%
2022/12/19	1	26.00	0	0.00	25.95	1	2,990	0.03%
2022/12/13	1	26.65	1	26.70	26.45	0	3,179	0.00%
2022/12/09	1	26.95	1	26.60	26.70	0	3,240	0.00%
2022/12/08	2	26.25	3	26.32	26.35	-1	3,282	-0.03%
2022/12/07	4	25.93	0	0.00	26.00	4	3,350	0.12%
2022/12/06	0	26.95	1	26.55	26.95	-1	3,346	-0.03%
2022/12/05	2	27.38	1	27.00	27.35	1	3,350	0.03%
2022/12/02	0	0.00	2	26.45	26.65	-2	3,290	-0.06%
2022/12/01	1	26.25	0	0.00	26.15	1	3,290	0.03%
2022/11/30	1	26.00	3	26.00	25.95	-2	3,348	-0.06%
2022/11/28	0	0.00	2	25.45	25.50	-2	3,541	-0.06%
2022/11/22	3	25.10	15	25.25	25.00	-12	4,259	-0.28%
2022/11/15	4	25.26	3	25.20	25.50	1	5,049	0.02%
2022/11/07	5	24.70	0	0.00	24.90	5	5,645	0.09%
2022/11/03	0	0.00	1	25.15	25.20	-1	5,714	-0.02%
2022/11/02	0	0.00	68	24.90	24.90	-68	5,819	-1.17%
2022/11/01	70	24.85	0	0.00	24.75	70	5,819	1.20%
2022/10/28	0	0.00	18	23.78	23.55	-18	5,755	-0.31%
2022/10/17	0	0.00	1	25.00	24.90	-1	6,138	-0.02%
2022/10/14	1	25.30	0	0.00	25.45	1	6,192	0.02%
2022/10/12	3	25.85	0	0.00	25.65	3	6,288	0.05%
2022/10/11	2	26.50	0	0.00	25.95	2	6,412	0.03%
2022/10/06	0	0.00	6	28.23	28.25	-6	6,597	-0.09%
2022/10/05	26	29.24	0	0.00	28.40	26	6,639	0.39%
2022/10/04	1	28.70	0	0.00	28.80	1	6,554	0.02%
2022/10/03	1	27.10	0	0.00	27.00	1	6,567	0.02%
2022/09/29	1	27.75	0	0.00	27.55	1	6,601	0.02%
2022/09/28	0	0.00	5	28.60	27.10	-5	6,613	-0.08%
2022/09/27	0	0.00	1	29.00	29.00	-1	6,779	-0.01%
2022/09/26	0	0.00	2	29.40	29.25	-2	6,818	-0.03%
2022/09/23	3	31.50	1	30.85	30.50	2	6,879	0.03%
2022/09/22	0	0.00	2	30.90	31.55	-2	6,956	-0.03%
2022/09/21	3	31.70	2	31.93	31.30	1	7,035	0.01%
2022/09/20	0	0.00	3	31.73	31.85	-3	7,069	-0.04%
2022/09/19	1	31.45	2	31.65	31.35	-1	7,233	-0.01%
2022/09/16	9	32.36	1	31.65	31.65	8	7,247	0.11%
2022/09/15	4	33.45	2	33.25	32.50	2	7,191	0.03%
2022/09/13	0	0.00	4	32.60	32.75	-4	7,032	-0.06%
2022/09/12	3	33.12	0	0.00	32.65	3	7,037	0.04%
2022/09/08	2	32.60	2	32.75	32.75	0	7,043	0.00%
2022/09/06	0	0.00	3	31.43	31.70	-3	7,026	-0.04%
2022/09/05	1	32.80	3	32.93	32.55	-2	6,985	-0.03%
2022/09/02	0	0.00	4	32.65	32.50	-4	6,875	-0.06%
2022/09/01	11	33.69	18	32.96	32.90	-7	6,832	-0.10%
2022/08/31	0	0.00	2	33.20	33.40	-2	6,709	-0.03%
2022/08/30	2	32.30	12	32.31	32.70	-10	6,537	-0.15%
2022/08/29	1	30.60	11	29.86	30.70	-10	6,330	-0.16%
2022/08/26	8	31.59	10	31.25	31.15	-2	6,281	-0.03%
2022/08/25	34	32.32	32	32.60	32.05	2	6,172	0.03%
2022/08/24	22	31.81	0	0.00	31.55	22	5,839	0.38%
2022/08/23	7	31.64	3	31.35	31.35	4	5,778	0.07%
2022/08/22	15	31.99	5	32.25	32.25	10	5,735	0.17%
2022/08/19	31	31.30	41	31.66	31.95	-10	5,510	-0.18%
2022/08/18	7	29.84	1	30.05	30.15	6	5,293	0.11%
2022/08/17	2	29.50	0	0.00	29.65	2	5,345	0.04%
2022/08/16	44	30.80	29	30.32	29.70	15	5,316	0.28%
2022/08/15	1	30.35	10	30.55	30.50	-9	5,074	-0.18%
2022/08/12	0	0.00	1	30.05	30.05	-1	5,024	-0.02%
2022/08/11	0	0.00	5	29.83	29.85	-5	4,987	-0.10%
2022/08/10	1	29.60	3	30.00	29.55	-2	4,904	-0.04%
2022/08/09	12	29.53	3	29.50	29.75	9	4,841	0.19%
2022/08/08	4	28.85	4	28.65	28.75	0	4,707	0.00%
2022/08/05	2	28.55	0	0.00	28.75	2	4,676	0.04%
2022/08/04	0	0.00	2	27.55	28.00	-2	4,658	-0.04%
2022/08/03	0	0.00	1	27.95	27.85	-1	4,625	-0.02%
2022/08/02	0	0.00	10	28.56	28.40	-10	4,589	-0.22%
2022/08/01	11	29.65	25	29.26	29.20	-14	4,547	-0.31%
2022/07/29	23	31.07	17	30.51	30.35	6	4,473	0.13%
2022/07/28	6	30.38	5	30.25	30.30	1	4,297	0.02%
2022/07/27	2	29.95	2	29.45	29.95	0	4,222	0.00%
2022/07/26	14	30.02	7	29.66	29.80	7	4,174	0.17%
2022/07/25	13	29.79	4	30.00	29.60	9	4,101	0.22%
2022/07/22	3	29.83	2	29.65	29.70	1	4,073	0.02%
2022/07/21	2	29.90	7	29.94	29.90	-5	4,049	-0.12%
2022/07/20	3	30.45	0	0.00	30.35	3	3,972	0.08%
2022/07/19	5	29.41	10	29.70	29.80	-5	3,873	-0.13%
2022/07/18	4	28.46	7	29.34	29.40	-3	3,783	-0.08%
2022/07/15	1	28.15	0	0.00	28.00	1	3,622	0.03%
2022/07/14	10	26.80	3	27.50	27.70	7	3,502	0.20%
2022/07/12	3	26.75	0	0.00	25.75	3	3,264	0.09%
2022/07/11	3	28.47	22	29.18	28.10	-19	3,209	-0.59%
2022/07/08	26	27.11	1	27.30	27.40	25	3,106	0.80%
2022/07/05	1	26.40	0	0.00	26.30	1	2,977	0.03%
2022/07/01	5	30.50	2	28.60	28.55	3	2,680	0.11%
2022/06/30	2	30.55	2	31.28	30.35	0	2,549	0.00%
2022/06/29	1	30.20	0	0.00	30.95	1	2,437	0.04%
2022/06/28	0	0.00	5	30.22	30.65	-5	2,326	-0.21%
2022/06/27	1	28.95	19	29.40	30.05	-18	2,151	-0.84%
2022/06/23	0	0.00	1	27.80	27.85	-1	1,928	-0.05%
2022/06/21	12	27.90	0	0.00	27.80	12	1,921	0.62%
2022/06/20	0	0.00	1	27.70	27.65	-1	1,904	-0.05%
2022/06/16	0	0.00	2	28.25	27.10	-2	1,801	-0.11%
2022/06/15	0	0.00	7	28.41	28.05	-7	1,760	-0.40%
2022/06/14	0	0.00	5	28.05	28.15	-5	1,842	-0.27%
2022/06/10	3	27.80	1	27.55	28.00	2	1,773	0.11%
2022/06/09	4	27.78	0	0.00	27.75	4	1,728	0.23%
2022/06/08	0	0.00	4	26.98	27.10	-4	1,609	-0.25%
2022/06/06	4	27.03	1	26.85	26.60	3	1,658	0.18%
2022/06/02	0	0.00	1	26.85	26.65	-1	1,661	-0.06%
2022/06/01	0	0.00	1	26.60	26.45	-1	1,660	-0.06%
2022/05/31	2	26.38	0	0.00	26.40	2	1,677	0.12%
2022/05/30	1	26.00	0	0.00	26.50	1	1,671	0.06%
2022/05/26	0	0.00	2	26.00	25.90	-2	1,705	-0.12%
2022/05/25	1	25.55	0	0.00	25.40	1	1,690	0.06%
2022/05/24	0	0.00	1	25.00	25.00	-1	1,749	-0.06%
2022/05/23	2	24.90	3	25.00	25.00	-1	1,815	-0.06%
2022/05/20	0	0.00	2	24.60	24.60	-2	1,850	-0.11%
2022/05/19	1	24.45	1	24.30	24.40	0	1,891	0.00%
2022/05/18	0	0.00	0	24.00	24.25	0	2,091	0.00%
2022/05/03	5	23.25	0	0.00	23.10	5	2,501	0.20%
2022/04/28	5	23.00	0	0.00	23.30	5	2,606	0.19%
2022/04/27	1	22.75	0	0.00	23.00	1	2,652	0.04%
2022/04/22	1	24.30	0	0.00	24.25	1	2,824	0.04%
2022/04/19	1	24.10	0	0.00	24.20	1	2,922	0.03%
2022/04/12	1	24.00	0	0.00	24.05	1	3,359	0.03%
2022/04/08	0	25.25	0	0.00	25.20	0	3,899	0.00%
2022/04/07	1	25.50	10	25.50	24.90	-9	3,985	-0.23%
2022/04/06	1	25.80	0	0.00	25.80	1	4,275	0.02%
2022/03/30	0	0.00	20	26.30	26.40	-20	4,643	-0.43%
2022/03/29	0	26.50	0	0.00	26.00	0	4,668	0.00%
2022/03/24	0	26.45	0	0.00	26.65	0	4,645	0.00%
2022/03/23	0	0.00	8	26.60	26.25	-8	4,641	-0.17%
2022/03/17	0	0.00	2	26.40	26.20	-2	4,800	-0.04%
2022/03/14	0	0.00	2	25.80	25.80	-2	4,732	-0.04%
2022/03/08	3	23.98	3	24.55	23.55	0	4,670	0.00%
2022/03/04	6	26.07	1	26.20	25.85	5	4,632	0.11%
2022/03/02	0	0.00	1	25.75	25.80	-1	4,644	-0.02%
2022/03/01	3	26.10	0	0.00	26.00	3	4,646	0.06%
2022/02/25	2	25.35	0	0.00	25.60	2	4,582	0.04%
2022/02/24	1	26.90	0	0.00	25.90	1	4,501	0.02%
2022/02/23	0	0.00	10	26.30	26.85	-10	4,378	-0.23%
2022/02/22	1	26.00	0	0.00	25.85	1	4,351	0.02%
2022/02/21	0	26.85	0	0.00	26.55	0	4,480	0.00%
2022/02/18	1	27.20	11	26.92	27.20	-10	4,619	-0.22%
2022/02/17	1	27.30	3	26.62	26.70	-2	4,659	-0.04%
2022/02/16	0	0.00	61	25.85	25.85	-61	4,741	-1.29%
2022/02/10	0	0.00	59	26.41	26.40	-59	4,743	-1.24%
2022/01/21	10	26.70	0	0.00	27.10	10	5,563	0.18%
2022/01/19	11	28.05	1	27.95	27.95	10	5,495	0.18%
2022/01/18	2	27.63	0	0.00	27.35	2	5,466	0.04%
2022/01/14	0	0.00	1	26.75	26.85	-1	5,425	-0.02%
2022/01/13	4	27.85	3	27.65	27.70	1	5,414	0.02%
2022/01/12	13	28.06	0	0.00	28.05	13	5,417	0.24%
2022/01/11	150	28.60	11	29.05	28.45	139	5,429	2.56%	大買/鉅額交易
2022/01/05	0	0.00	1	29.25	28.80	-1	5,455	-0.02%
2022/01/03	1	30.20	3	29.20	28.50	-2	5,174	-0.04%
2021/12/29	14	28.53	7	28.28	28.55	7	4,837	0.14%
2021/12/28	1	27.55	11	28.05	28.40	-10	4,602	-0.22%
2021/12/27	0	0.00	1	27.00	27.00	-1	4,368	-0.02%
2021/12/24	1	26.50	0	0.00	26.45	1	4,485	0.02%
2021/12/21	1	26.40	0	0.00	26.30	1	5,072	0.02%
2021/12/17	2	26.35	2	26.50	26.20	0	5,987	0.00%
2021/12/16	3	27.03	1	26.65	26.65	2	6,068	0.03%
2021/12/14	0	0.00	1	26.05	26.05	-1	5,917	-0.02%
2021/12/13	1	26.95	5	26.63	26.65	-4	5,937	-0.07%
2021/12/10	0	0.00	1	26.45	26.40	-1	5,943	-0.02%
2021/12/09	2	26.20	0	0.00	25.90	2	5,921	0.03%
2021/12/08	1	26.20	0	0.00	25.60	1	5,915	0.02%
2021/12/07	0	0.00	1	25.85	26.10	-1	5,920	-0.02%
2021/12/02	0	0.00	1	25.90	26.00	-1	6,059	-0.02%
2021/11/26	1	26.00	5	26.20	26.30	-4	6,328	-0.06%
2021/11/23	6	27.02	2	26.95	26.85	4	6,563	0.06%
2021/11/22	2	27.25	0	0.00	27.00	2	6,577	0.03%
2021/11/19	1	27.00	0	0.00	26.95	1	6,592	0.02%
2021/11/18	2	27.38	0	0.00	27.45	2	6,548	0.03%
2021/11/17	2	28.68	5	28.85	29.00	-3	6,373	-0.05%
2021/11/16	5	28.48	24	28.50	28.25	-19	6,195	-0.31%
2021/11/15	23	28.24	2	28.18	28.25	21	5,960	0.35%
2021/11/11	0	0.00	4	26.83	26.80	-4	5,688	-0.07%
2021/11/10	5	27.00	10	27.30	26.95	-5	5,694	-0.09%
2021/11/09	0	0.00	11	26.90	26.65	-11	5,720	-0.19%
2021/11/08	0	0.00	20	26.85	26.80	-20	5,723	-0.35%
2021/11/05	0	0.00	1	27.05	27.15	-1	5,782	-0.02%
2021/11/04	2	27.28	0	0.00	27.20	2	5,946	0.03%
2021/11/01	3	28.37	7	27.67	27.65	-4	5,992	-0.07%
2021/10/29	11	27.33	17	27.27	27.80	-6	5,863	-0.10%
2021/10/28	2	25.90	2	26.00	26.00	0	5,557	0.00%
2021/10/26	6	26.20	7	26.41	26.20	-1	6,036	-0.02%
2021/10/22	7	26.41	1	26.10	26.20	6	6,040	0.10%
2021/10/21	1	26.55	2	26.85	26.40	-1	6,048	-0.02%
2021/10/20	1	26.50	0	0.00	26.50	1	6,082	0.02%
2021/10/18	0	0.00	2	26.35	26.25	-2	6,207	-0.03%
2021/10/15	3	27.10	7	26.89	26.90	-4	6,202	-0.06%
2021/10/14	20	27.54	10	26.85	26.55	10	6,182	0.16%
2021/10/13	0	0.00	2	27.10	27.35	-2	6,140	-0.03%
2021/10/08	3	26.43	10	26.33	26.30	-7	6,217	-0.11%
2021/10/07	0	0.00	1	27.05	26.75	-1	6,188	-0.02%
2021/10/06	5	26.00	0	0.00	25.80	5	6,134	0.08%
2021/10/05	2	25.80	0	0.00	26.60	2	6,098	0.03%
2021/10/01	11	27.70	10	26.67	26.55	1	5,962	0.02%
2021/09/29	6	28.71	9	28.87	28.30	-3	5,625	-0.05%
2021/09/28	12	28.21	1	27.70	29.15	11	5,360	0.21%
2021/09/27	30	28.85	20	28.82	28.55	10	5,168	0.19%
2021/09/24	1	27.40	2	27.43	27.85	-1	4,704	-0.02%
2021/09/23	14	25.13	1	25.60	26.25	13	4,262	0.31%
2021/09/22	1	24.35	4	24.50	24.50	-3	4,159	-0.07%
2021/09/17	3	25.18	0	0.00	25.20	3	4,148	0.07%
2021/09/16	1	25.70	0	0.00	25.50	1	4,137	0.02%
2021/09/15	4	25.94	0	0.00	26.50	4	4,097	0.10%
2021/09/07	1	26.65	0	0.00	26.95	1	3,841	0.03%
2021/08/31	0	0.00	5	26.15	27.15	-5	3,446	-0.15%
2021/08/30	0	0.00	63	27.01	26.60	-63	3,386	-1.86%
2021/08/19	10	22.45	0	0.00	22.30	10	3,015	0.33%
2021/08/18	0	0.00	15	22.90	23.15	-15	3,013	-0.50%
2021/08/17	10	23.00	0	0.00	22.65	10	2,993	0.33%
2021/08/13	2	24.35	1	25.35	25.05	1	2,944	0.03%
2021/08/10	21	27.12	0	0.00	25.35	21	2,843	0.74%
2021/08/09	0	0.00	7	28.00	28.15	-7	2,685	-0.26%
2021/08/06	6	28.03	0	0.00	28.15	6	2,582	0.23%
2021/08/05	0	0.00	15	27.65	27.30	-15	2,479	-0.61%
2021/08/04	1	27.80	6	28.16	27.60	-5	2,477	-0.20%
2021/08/03	0	0.00	5	27.65	28.15	-5	2,420	-0.21%
2021/08/02	11	28.00	10	27.97	28.10	1	2,336	0.04%
2021/07/30	69	26.53	6	26.38	26.90	63	2,006	3.14%
2021/07/28	0	0.00	3	24.07	23.70	-3	1,765	-0.17%
2021/07/23	31	24.94	0	0.00	25.20	31	1,739	1.78%
2021/07/22	2	23.40	2	23.95	23.30	0	1,567	0.00%
2021/07/15	0	0.00	3	24.03	24.50	-3	1,480	-0.20%
2021/07/14	1	21.75	0	0.00	22.30	1	1,353	0.07%
2021/07/13	5	22.37	0	0.00	22.05	5	1,368	0.37%
2021/07/09	0	22.40	0	0.00	22.25	0	1,425	0.00%
2021/07/05	0	0.00	1	22.85	22.85	-1	1,615	-0.06%
2021/07/01	0	0.00	20	22.80	22.55	-20	1,775	-1.13%
2021/06/23	0	0.00	10	22.85	22.65	-10	1,978	-0.51%
2021/06/22	20	22.95	3	22.85	22.80	17	1,995	0.85%
2021/06/18	0	0.00	0.1	22.45	22.40	-0.1	2,087	-0.01%
2021/06/09	3	22.50	0	0.00	22.55	3	2,492	0.12%
2021/06/08	0	0.00	1	22.55	22.55	-1	2,516	-0.04%
2021/06/04	1	22.80	0	0.00	22.80	1	2,562	0.04%
2021/05/27	0	0.00	1	22.75	22.65	-1	3,045	-0.03%
2021/05/19	2	21.80	0	0.00	22.55	2	3,188	0.06%
2021/05/18	0	0.00	2	20.90	20.95	-2	3,230	-0.06%
2021/05/17	0	0.00	2	19.35	19.05	-2	3,249	-0.06%
2021/05/12	0	0.00	1	20.90	21.65	-1	3,244	-0.03%
2021/05/11	2	22.95	0	0.00	23.15	2	3,236	0.06%
2021/05/10	1	24.90	0	0.00	24.65	1	3,414	0.03%
2021/05/05	0	0.00	1	25.50	25.05	-1	3,852	-0.03%
2021/05/04	2	24.63	2	24.95	24.55	0	3,885	0.00%
2021/05/03	0	0.00	13	26.40	26.20	-13	3,880	-0.34%
2021/04/23	13	26.55	0	0.00	26.60	13	4,347	0.30%
2021/04/22	0	0.00	1	27.05	26.50	-1	4,470	-0.02%
2021/04/15	10	27.95	0	0.00	27.95	10	4,640	0.22%
2021/04/12	5	28.92	0.2	28.80	28.60	4.8	4,695	0.10%
2021/04/09	1	28.80	16	29.38	29.00	-15	4,678	-0.32%
2021/04/08	0	0.00	8	28.84	28.85	-8	4,623	-0.17%
2021/04/07	0	0.00	1	28.15	28.05	-1	4,576	-0.02%
2021/04/06	0	0.00	4	27.41	27.55	-4	4,543	-0.09%
2021/04/01	0	0.00	20	26.98	26.90	-20	4,543	-0.44%
2021/03/30	1	27.40	1	27.55	27.40	0	4,525	0.00%
2021/03/23	4	27.68	4	27.85	27.10	0	4,538	0.00%
2021/03/22	7	28.63	1	29.00	28.45	6	4,594	0.13%
2021/03/19	21	28.64	0	0.00	28.25	21	4,500	0.47%
2021/03/18	1	28.80	0	0.00	28.35	1	4,466	0.02%
2021/03/17	15	28.05	0	0.00	27.90	15	4,447	0.34%
2021/03/15	0	0.00	27	27.56	27.85	-27	4,656	-0.58%
2021/03/12	0	0.00	1	27.00	27.10	-1	4,636	-0.02%
2021/03/11	0	0.00	1	26.85	26.95	-1	4,675	-0.02%
2021/03/09	0	0.00	1	26.75	26.20	-1	4,746	-0.02%
2021/03/08	1	27.45	0	0.00	27.00	1	4,793	0.02%
2021/03/05	0	0.00	10	26.80	27.60	-10	4,795	-0.21%
2021/03/04	0	26.80	21	26.51	26.75	-21	4,666	-0.45%
2021/03/03	1	25.75	0	0.00	25.90	1	4,671	0.02%
2021/03/02	0	0.00	5	26.54	25.95	-5	4,758	-0.11%
2021/02/24	0	0.00	1	25.50	25.15	-1	5,103	-0.02%
2021/02/22	0	0.00	30	25.75	25.55	-30	5,716	-0.52%
2021/02/18	0	24.95	1	25.15	25.50	-1	6,045	-0.02%
2021/02/17	0	0.00	1	24.30	24.25	-1	6,075	-0.02%
2021/02/04	1	23.50	0	0.00	23.50	1	6,153	0.02%
2021/02/03	0	0.00	2	23.85	23.85	-2	6,183	-0.03%
2021/01/28	1	24.20	0	0.00	23.55	1	6,283	0.02%
2021/01/27	20	23.50	4	23.50	23.60	16	6,041	0.26%
2021/01/26	3	23.27	1	22.80	22.80	2	6,145	0.03%
2021/01/25	0	0.00	4	23.70	23.55	-4	6,259	-0.06%
2021/01/21	2	23.68	1	24.20	24.00	1	6,597	0.02%
2021/01/20	1	23.40	0	0.00	23.50	1	7,039	0.01%
2021/01/19	3	24.48	4	24.75	24.45	-1	7,090	-0.01%
2021/01/18	14	23.94	12	24.16	25.65	2	7,289	0.03%
2021/01/15	21	25.38	1	25.60	24.50	20	7,472	0.27%
2021/01/14	33	26.46	0	0.00	26.10	33	7,616	0.43%
2021/01/13	1	26.40	29	27.20	26.00	-28	7,644	-0.37%
2021/01/12	0	0.00	9	28.06	27.25	-9	7,628	-0.12%
2021/01/08	0	0.00	20	29.80	29.15	-20	7,931	-0.25%
2021/01/07	0	0.00	16	29.68	29.40	-16	8,027	-0.20%
2021/01/06	3	29.35	4	30.25	29.15	-1	8,239	-0.01%
2021/01/05	0	0.00	9	30.64	30.55	-9	8,375	-0.11%
2021/01/04	3	30.25	0	0.00	30.50	3	8,670	0.03%
2020/12/31	2	30.00	0	0.00	30.15	2	8,758	0.02%
2020/12/30	0	0.00	2	30.05	30.05	-2	8,843	-0.02%
2020/12/29	1	30.05	14	29.84	29.50	-13	9,133	-0.14%
2020/12/28	1	29.85	11	29.43	30.15	-10	9,367	-0.11%
2020/12/25	11	29.42	0	0.00	29.20	11	9,453	0.12%
2020/12/24	0	0.00	4	29.40	29.40	-4	9,529	-0.04%
2020/12/23	5	28.95	11	29.22	29.30	-6	9,655	-0.06%
2020/12/22	0	0.00	4	29.53	28.25	-4	10,782	-0.04%
2020/12/17	1	29.60	0	0.00	29.65	1	11,127	0.01%
2020/12/16	3	30.28	52	30.23	30.15	-49	11,178	-0.44%
2020/12/15	0	29.80	5	29.42	29.15	-5	11,149	-0.04%
2020/12/14	0	0.00	2	29.40	29.20	-2	11,272	-0.02%
2020/12/11	2	29.25	208	29.41	29.15	-206	11,322	-1.82%	大賣/鉅額交易
2020/12/10	242	29.81	3	30.10	29.70	239	11,414	2.09%	大買/鉅額交易
2020/12/09	213	30.23	6	30.63	30.75	207	11,468	1.80%	大買/鉅額交易
2020/12/08	3	29.00	0	0.00	29.00	3	11,434	0.03%
2020/12/07	0	0.00	1	29.20	28.90	-1	11,492	-0.01%
2020/12/04	34	28.66	9	28.95	28.60	25	11,589	0.22%
2020/12/02	0	0.00	1	28.50	28.45	-1	11,930	-0.01%
2020/12/01	8	29.01	162	28.03	29.35	-154	12,367	-1.25%	大賣/鉅額交易
2020/11/30	2	29.20	3	29.15	28.60	-1	12,822	-0.01%
2020/11/26	2	29.85	2	30.10	29.45	0	13,112	0.00%
2020/11/25	2	29.35	5	28.80	29.40	-3	13,214	-0.02%
2020/11/24	0	0.00	1	30.50	30.50	-1	13,074	-0.01%
2020/11/20	6	31.48	0	0.00	30.80	6	13,861	0.04%
2020/11/19	7	31.00	4	31.14	31.00	3	13,900	0.02%
2020/11/18	4	33.59	2	35.25	32.55	2	13,522	0.02%
2020/11/17	0	0.00	1	36.35	36.15	-1	13,395	-0.01%
2020/11/16	0	0.00	13	37.00	36.80	-13	13,678	-0.10%
2020/11/12	2	36.23	1	36.15	36.15	1	14,144	0.01%
2020/11/10	4	36.15	0	0.00	36.15	4	14,618	0.03%
2020/11/09	1	37.60	1	37.00	37.25	0	14,931	0.00%
2020/11/06	12	36.22	0	0.00	36.15	12	15,233	0.08%
2020/11/05	2	36.88	0.1	37.00	36.75	1.9	15,914	0.01%
2020/11/04	1	36.80	5.2	37.43	36.80	-4.2	15,893	-0.03%
2020/11/02	19	36.69	1	36.85	36.10	18	16,099	0.11%
2020/10/30	11	37.83	3	37.38	36.55	8	16,172	0.05%
2020/10/29	5	36.96	8	37.21	37.95	-3	16,032	-0.02%
2020/10/28	9	38.10	10	37.49	37.05	-1	15,940	-0.01%
2020/10/27	1	36.60	0	0.00	36.85	1	15,541	0.01%
2020/10/26	28	36.00	9	36.19	36.30	19	15,581	0.12%
2020/10/23	8	34.65	13	34.73	36.00	-5	15,291	-0.03%
2020/10/22	0	0.00	1	33.30	33.00	-1	14,867	-0.01%
2020/10/21	0	0.00	2	32.80	33.00	-2	14,600	-0.01%
2020/10/20	1	32.55	1	32.55	32.40	0	14,543	0.00%
2020/10/19	0	0.00	2	32.65	32.65	-2	14,460	-0.01%
2020/10/16	18	33.32	15	32.56	33.15	3	14,423	0.02%
2020/10/15	3	32.63	6	32.99	33.15	-3	14,187	-0.02%
2020/10/14	8	32.59	34	32.76	32.30	-26	14,049	-0.19%
2020/10/13	6	31.68	19	31.57	31.75	-13	13,853	-0.09%
2020/10/12	39	31.20	12	31.67	32.20	27	13,665	0.20%
2020/10/08	6	30.30	0	0.00	30.00	6	13,393	0.04%
2020/10/06	21	30.33	17	29.76	29.90	4	13,297	0.03%
2020/10/05	3	29.67	7	29.46	29.60	-4	13,095	-0.03%
2020/09/30	0	0.00	3	28.30	28.30	-3	13,009	-0.02%
2020/09/29	4	27.66	0	0.00	27.60	4	12,981	0.03%
2020/09/28	26	27.83	5	27.65	28.15	21	13,018	0.16%
2020/09/25	26	28.23	43	28.00	27.15	-17	12,999	-0.13%
2020/09/24	5	28.80	3	28.95	29.00	2	11,943	0.02%
2020/09/23	3	28.38	4	28.20	28.20	-1	11,760	-0.01%
2020/09/22	2	28.20	1	27.55	27.95	1	11,712	0.01%
2020/09/21	2	28.03	1	28.00	27.80	1	11,732	0.01%
2020/09/18	5	27.94	3	28.13	28.20	2	11,688	0.02%
2020/09/17	4	27.76	14	27.08	28.10	-10	11,712	-0.09%
2020/09/15	3	26.88	0	0.00	26.50	3	11,517	0.03%
2020/09/14	0	0.00	12	25.19	26.15	-12	11,405	-0.11%
2020/09/11	10	26.90	0	0.00	26.00	10	11,235	0.09%
2020/09/09	0	0.00	20	27.63	27.50	-20	11,045	-0.18%
2020/09/08	3	28.08	6	27.41	27.10	-3	10,906	-0.03%
2020/09/07	4	29.55	54	29.29	28.70	-50	10,716	-0.47%
2020/09/04	40	28.93	45	29.03	29.60	-5	10,534	-0.05%
2020/09/03	4	28.74	6	29.03	29.00	-2	10,036	-0.02%
2020/09/02	12	28.19	3	27.77	28.00	9	9,499	0.09%
2020/09/01	10	27.45	5	27.00	27.00	5	9,447	0.05%
2020/08/31	0	0.00	5	26.80	27.20	-5	9,337	-0.05%
2020/08/28	0	0.00	2	26.50	26.50	-2	9,153	-0.02%
2020/08/27	11	26.04	1	25.90	25.75	10	9,005	0.11%
2020/08/26	11	26.49	17	26.41	25.75	-6	8,866	-0.07%
2020/08/25	0	0.00	17	26.00	26.05	-17	8,134	-0.21%
2020/08/24	0	0.00	1	23.45	23.70	-1	8,044	-0.01%
2020/08/21	36	24.33	15	23.85	23.50	21	7,980	0.26%
2020/08/20	43	23.68	35	24.98	23.40	8	7,820	0.10%
2020/08/19	5	26.15	1	25.95	25.90	4	7,567	0.05%
2020/08/18	66	25.89	51	24.93	25.80	15	7,345	0.20%
2020/08/17	7	25.43	24	24.93	25.10	-17	7,016	-0.24%
2020/08/14	36	24.14	55	23.99	24.15	-19	6,639	-0.29%
2020/08/13	27	24.94	23	24.00	23.85	4	6,448	0.06%
2020/08/12	68	23.36	24	23.68	24.00	44	6,039	0.73%
2020/08/11	42	23.29	25	23.46	21.90	17	5,662	0.30%
2020/08/10	0	0.00	6	22.42	22.85	-6	4,937	-0.12%
2020/08/07	11	19.89	15	19.84	20.80	-4	4,861	-0.08%
2020/08/06	29	19.47	62	19.25	19.35	-33	4,793	-0.69%
2020/08/05	26	19.30	3	19.52	19.30	23	4,725	0.49%
2020/08/04	1	18.40	0	0.00	18.55	1	4,700	0.02%
2020/08/03	31	18.40	0	0.00	18.30	31	4,731	0.66%
2020/07/31	3	17.93	0	0.00	17.95	3	4,808	0.06%
2020/07/30	0	0.00	2	17.85	17.95	-2	4,948	-0.04%
2020/07/27	0	0.00	3	16.23	16.20	-3	4,736	-0.06%
2020/07/24	0	0.00	2	16.60	16.65	-2	4,754	-0.04%
2020/07/23	0	0.00	5	16.90	16.80	-5	4,757	-0.11%
2020/07/22	0	0.00	10	16.21	16.70	-10	4,742	-0.21%
2020/07/17	0	0.00	6	15.66	15.50	-6	4,627	-0.13%
2020/07/16	5	15.75	6	16.02	16.10	-1	4,610	-0.02%
2020/07/15	1	15.70	5	15.46	15.70	-4	4,578	-0.09%
2020/07/14	1	15.70	3	16.20	15.70	-2	4,630	-0.04%
2020/07/13	1	16.20	1	16.25	16.35	0	4,586	0.00%
2020/07/10	3	16.85	2	17.05	16.60	1	4,545	0.02%
2020/07/09	4	18.61	2	18.65	18.65	2	4,420	0.05%
2020/07/08	7	18.94	11	18.90	18.90	-4	4,246	-0.09%
2020/07/07	3	18.93	2	18.95	18.95	1	4,145	0.02%
2020/07/06	10	19.40	5	19.30	19.40	5	4,033	0.12%
2020/07/02	5	18.20	0	0.00	18.35	5	3,850	0.13%
2020/06/29	0	0.00	1	17.65	17.80	-1	3,688	-0.03%
2020/06/24	6	17.67	4	17.73	17.65	2	3,654	0.05%
2020/06/19	0	0.00	11	17.40	17.35	-11	3,554	-0.31%
2020/06/18	2	17.25	5	17.25	17.25	-3	3,587	-0.08%
2020/06/16	3	17.10	0	0.00	17.10	3	3,666	0.08%
2020/06/15	10	16.98	0	0.00	16.95	10	3,718	0.27%
2020/06/11	3	16.92	3	17.10	16.85	0	3,736	0.00%
2020/06/10	1	17.50	10	17.50	17.35	-9	3,742	-0.24%
2020/06/09	1	17.60	1	17.75	17.55	0	3,811	0.00%
2020/06/08	30	17.96	4	18.05	17.85	26	3,848	0.68%
2020/06/05	14	17.55	0	0.00	17.55	14	3,677	0.38%
2020/06/04	5	17.35	0	0.00	17.35	5	3,669	0.14%
2020/06/02	0	0.00	2	17.35	17.30	-2	3,723	-0.05%
2020/05/29	4	17.20	20	17.57	17.35	-16	3,982	-0.40%
2020/05/26	2	17.45	0	0.00	17.20	2	3,978	0.05%
2020/05/22	0	0.00	2	16.95	16.80	-2	3,909	-0.05%
2020/05/21	0	0.00	3	16.90	16.85	-3	3,920	-0.08%
2020/05/19	13	16.90	0	0.00	16.85	13	4,070	0.32%
2020/05/18	10	17.00	0	0.00	16.85	10	4,128	0.24%
2020/05/15	12	16.81	0	0.00	16.85	12	4,230	0.28%
2020/05/14	1	17.25	5	17.13	17.05	-4	4,336	-0.09%
2020/05/13	30	17.28	27	17.43	17.35	3	4,454	0.07%
2020/05/12	2	16.88	6	16.65	16.75	-4	4,257	-0.09%
2020/05/11	16	17.92	30	17.73	17.50	-14	4,161	-0.34%
2020/05/08	10	17.55	0	0.00	17.30	10	3,963	0.25%
2020/05/07	22	17.10	0	0.00	17.40	22	3,873	0.57%
2020/05/04	0	0.00	1	15.15	15.30	-1	3,536	-0.03%
2020/04/17	3	15.00	30	15.37	15.00	-27	3,963	-0.68%
2020/04/13	0	0.00	10	14.40	14.35	-10	4,133	-0.24%
2020/04/10	10	14.45	0	0.00	14.50	10	4,154	0.24%
2020/03/24	1	13.90	2	13.95	14.00	-1	4,310	-0.02%
2020/03/23	6	12.76	0	0.00	12.80	6	4,248	0.14%
2020/03/20	2	13.70	0	0.00	13.75	2	4,208	0.05%
2020/03/19	3	12.75	0	0.00	12.75	3	4,143	0.07%
2020/03/18	0	0.00	24	14.57	14.15	-24	4,070	-0.59%
2020/03/17	10	14.45	2	14.60	14.40	8	4,038	0.20%
2020/03/16	2	14.30	10	14.50	14.35	-8	3,994	-0.20%
2020/03/13	12	13.95	20	13.70	14.10	-8	3,956	-0.20%
2020/03/10	20	16.05	1	16.05	16.40	19	3,750	0.51%
2020/03/09	4	16.60	20	16.55	15.95	-16	3,708	-0.43%
2020/03/05	38	17.20	10	17.25	16.95	28	3,607	0.78%
2020/03/04	13	16.92	0	0.00	17.00	13	3,478	0.37%
2020/03/03	0	0.00	10	16.20	16.10	-10	3,298	-0.30%
2020/03/02	11	16.17	0	0.00	15.90	11	3,272	0.34%
2020/02/25	2	16.65	2	16.85	16.80	0	3,109	0.00%
2020/02/21	0	0.00	1	17.15	16.90	-1	3,048	-0.03%
2020/02/20	0	0.00	5	17.54	17.50	-5	2,987	-0.17%
2020/02/19	2	16.95	10	16.99	17.10	-8	2,859	-0.28%
2020/02/18	2	17.10	14	17.20	17.20	-12	2,789	-0.43%
2020/02/17	9	17.02	4	17.08	17.20	5	2,656	0.19%
2020/02/14	2	16.78	1	16.70	16.75	1	2,508	0.04%
2020/02/10	1	15.80	0	0.00	15.70	1	2,415	0.04%
2020/02/04	2	15.80	0	0.00	15.75	2	2,676	0.07%
2020/02/03	1	15.80	0	0.00	15.80	1	2,657	0.04%
2020/01/31	2	15.70	0	0.00	15.70	2	2,627	0.08%
2020/01/16	5	16.70	0	0.00	16.75	5	2,453	0.20%
2020/01/13	1	16.30	0	0.00	16.75	1	2,436	0.04%
2020/01/10	1	16.30	6	16.52	16.30	-5	2,313	-0.22%
2020/01/09	0	0.00	1	16.10	16.00	-1	2,221	-0.05%
2020/01/08	0	0.00	20	16.05	15.90	-20	2,195	-0.91%
2020/01/07	26	15.83	5	16.00	16.05	21	2,187	0.96%
2020/01/02	3	16.20	2	16.25	16.20	1	2,077	0.05%
2019/12/30	0	0.00	20	15.90	15.85	-20	1,928	-1.04%
2019/11/20	2	14.85	0	0.00	14.75	2	3,010	0.07%
2019/11/11	19	15.05	0	0.00	15.05	19	4,217	0.45%
2019/11/08	10	15.60	30	15.68	15.60	-20	4,211	-0.47%
2019/11/07	30	15.90	0	0.00	15.70	30	4,215	0.71%
2019/11/06	34	16.33	61	16.10	16.20	-27	4,152	-0.65%
2019/11/05	87	16.27	127	16.27	16.25	-40	4,060	-0.99%	大賣/
2019/11/04	0	0.00	2	15.60	15.60	-2	3,800	-0.05%
2019/10/30	0	0.00	2	15.50	15.55	-2	3,789	-0.05%
2019/10/25	3	15.75	4	15.85	15.75	-1	3,786	-0.03%
2019/10/23	0	0.00	4	15.75	15.50	-4	3,829	-0.10%
2019/10/21	0	0.00	2	15.80	15.75	-2	3,863	-0.05%
2019/10/17	0	0.00	2	15.75	15.65	-2	3,808	-0.05%
2019/10/16	0	0.00	1	15.45	15.50	-1	3,779	-0.03%
2019/10/14	0	0.00	20	15.50	15.35	-20	3,729	-0.54%
2019/10/08	0	0.00	1	15.00	14.95	-1	3,688	-0.03%
2019/10/07	0	0.00	10	14.90	14.90	-10	3,668	-0.27%
2019/10/04	1	14.65	0	0.00	14.50	1	3,646	0.03%
2019/10/03	12	14.54	0	0.00	14.50	12	3,675	0.33%
2019/10/02	1	14.70	0	0.00	14.65	1	3,683	0.03%
2019/09/27	23	14.88	30	14.72	14.70	-7	3,850	-0.18%
2019/09/26	10	15.20	0	0.00	15.15	10	3,809	0.26%
2019/09/25	1	15.30	0	0.00	15.30	1	3,802	0.03%
2019/09/23	2	15.50	0	0.00	15.40	2	3,798	0.05%
2019/09/20	20	15.30	10	15.38	15.55	10	3,781	0.26%
2019/09/18	2	15.55	0	0.00	15.45	2	3,768	0.05%
2019/09/17	0	0.00	3	15.72	15.65	-3	3,739	-0.08%
2019/09/16	0	0.00	1	15.75	15.80	-1	3,753	-0.03%
2019/09/12	0	0.00	22	16.24	15.95	-22	3,731	-0.59%
2019/09/11	2	15.45	0	0.00	15.65	2	3,524	0.06%
2019/09/10	2	15.55	0	0.00	15.35	2	3,515	0.06%
2019/09/04	3	15.85	16	15.86	15.90	-13	3,516	-0.37%
2019/09/03	17	15.49	0	0.00	15.70	17	3,401	0.50%
2019/08/30	0	0.00	22	15.77	15.70	-22	3,278	-0.67%
2019/08/29	1	15.30	3	15.40	15.25	-2	3,101	-0.06%
2019/08/28	20	15.35	0	0.00	15.30	20	3,071	0.65%
2019/08/26	3	15.52	9	15.77	15.60	-6	2,977	-0.20%
2019/08/23	2	15.68	3	15.58	15.55	-1	2,875	-0.03%
2019/08/22	73	16.05	18	16.13	15.90	55	2,778	1.98%
2019/08/21	46	15.85	70	15.85	15.85	-24	2,167	-1.11%
2019/08/20	10	14.55	0	0.00	14.45	10	1,913	0.52%
2019/08/19	0	0.00	1	14.00	14.00	-1	1,780	-0.06%
2019/08/15	10	14.25	10	14.10	14.00	0	1,731	0.00%
2019/07/26	25	14.45	0	0.00	14.20	25	1,817	1.38%
2019/07/25	0	0.00	2	15.05	14.90	-2	1,762	-0.11%
2019/07/24	50	14.80	0	0.00	14.90	50	1,715	2.91%
2019/07/23	0	0.00	98	14.82	14.90	-98	1,692	-5.79%
2019/07/19	0	0.00	2	14.95	14.80	-2	1,723	-0.12%
2019/07/16	2	15.10	0	0.00	15.00	2	1,933	0.10%
2019/07/15	0	0.00	2.1	14.86	15.05	-2.1	2,145	-0.10%
2019/07/10	0	0.00	46	14.85	14.95	-46	2,385	-1.93%
2019/07/09	0	0.00	9	15.00	14.95	-9	2,645	-0.34%
2019/07/02	0	0.00	2	14.80	14.75	-2	2,880	-0.07%
2019/06/26	1	14.75	0	0.00	14.90	1	2,943	0.03%
2019/06/13	2	14.70	0	0.00	14.90	2	3,134	0.06%
2019/05/28	1	13.35	0	0.00	13.55	1	2,934	0.03%
2019/05/17	0	0.00	3	13.40	13.40	-3	2,812	-0.11%
2019/05/13	7	13.93	0	0.00	13.90	7	2,707	0.26%
2019/05/10	1	14.50	0	0.00	14.40	1	2,665	0.04%
2019/05/09	0	0.00	2	14.90	14.65	-2	2,620	-0.08%
2019/05/08	7	14.69	1	14.75	14.95	6	2,536	0.24%
2019/05/06	4	14.08	0	0.00	13.95	4	2,418	0.17%
2019/05/03	49	14.47	0	0.00	14.35	49	2,397	2.04%
2019/04/30	3	14.20	94	14.29	14.35	-91	2,350	-3.87%
2019/04/26	50	14.55	0	0.00	14.20	50	2,286	2.19%
2019/04/25	1	14.45	1	14.80	14.40	0	2,273	0.00%
2019/04/24	53	14.10	0	0.00	14.10	53	2,216	2.39%
2019/04/23	27	14.58	4	14.41	14.45	23	2,161	1.06%
2019/04/22	10	15.95	1	15.95	15.95	9	2,000	0.45%
2019/04/19	21	16.51	25	16.14	16.20	-4	1,943	-0.21%
2019/04/18	0	0.00	6	16.35	16.35	-6	1,718	-0.35%
2019/04/17	15	14.87	0	0.00	14.90	15	1,679	0.89%
2019/04/16	43	14.79	3	14.82	14.90	40	1,600	2.50%
2019/04/15	3	14.73	10	14.35	15.10	-7	1,442	-0.49%
2019/04/12	11	13.40	1	14.20	14.15	10	1,168	0.86%
2019/04/10	3	11.80	0	0.00	11.85	3	713	0.42%
2019/04/02	0	0.00	7	11.35	11.40	-7	650	-1.08%
2019/03/29	0	0.00	12	11.70	11.75	-12	577	-2.08%
2019/03/28	14	12.01	0	0.00	11.85	14	549	2.55%
2019/03/27	0	0.00	1	11.45	11.60	-1	496	-0.20%
2019/03/26	0	0.00	5	11.40	11.35	-5	462	-1.08%
2019/03/25	4	11.13	0	0.00	11.40	4	369	1.08%
2019/03/22	2	10.20	0	0.00	10.65	2	262	0.76%
2019/03/07	0	0.00	1	9.70	9.78	-1	168	-0.60%
2019/01/29	0	0.00	1	9.89	9.80	-1	180	-0.55%
2019/01/28	1	9.85	0	0.00	9.92	1	169	0.59%
2018/09/28	2	9.69	0	0.00	9.63	2	386	0.52%
2018/08/29	0	0.00	2.1	10.15	10.15	-2.1	500	-0.42%
2018/08/15	0	0.00	10	10.30	10.30	-10	565	-1.77%
2018/08/08	0	0.00	4	10.85	10.75	-4	601	-0.66%
2018/08/06	0	0.00	1	10.85	10.85	-1	606	-0.16%
2018/07/20	5	10.75	10	10.80	10.90	-5	598	-0.84%
2018/06/19	0	0.00	5	11.05	10.95	-5	778	-0.64%
2018/06/12	11	11.60	0	0.00	11.45	11	763	1.44%
2018/05/31	10	11.50	1	11.45	11.40	9	727	1.24%
2018/05/25	2	10.70	0	0.00	10.70	2	680	0.29%
2018/05/22	5	10.85	0	0.00	10.90	5	684	0.73%
2018/04/10	5	11.90	0	0.00	11.90	5	828	0.60%
2018/03/08	0	0.00	10	10.95	10.80	-10	1,615	-0.62%
2018/02/02	1	12.15	0	0.00	12.05	1	2,322	0.04%
2018/02/01	6	12.15	0	0.00	12.15	6	2,325	0.26%
2018/01/04	0	0.00	1	12.50	12.50	-1	2,207	-0.05%
2018/01/03	4	12.95	0	0.00	12.65	4	2,193	0.18%