榮運 (2607)-美好-泰山券商分點個股進出

台股 » 個股 » 榮運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

榮運

(2607)

可現股當沖

股價
34.05
漲跌
▼0.05
漲幅
-0.15%
成交量
4,487張
產業
上市航運類股
506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

榮運 (2607)籌碼相關－美好-泰山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

美好-泰山券商分點個股進出
美好-泰山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	1.1	34.28	1	34.05	34.05	0.1	4,122	0.00%
2024/05/27	0	0.00	1	34.20	34.10	-1	4,086	-0.02%
2024/05/24	0.3	32.35	1	32.30	32.25	-0.7	3,979	-0.02%
2024/05/23	2	32.20	0	0.00	32.05	2	3,972	0.05%
2024/05/21	5.2	32.80	0	0.00	32.65	5.2	3,949	0.13%
2024/05/20	6	33.41	0	0.00	33.20	6	3,924	0.15%
2024/05/17	1.1	33.81	0	0.00	33.85	1.1	3,895	0.03%
2024/05/16	10	34.25	0	0.00	34.20	10	3,849	0.26%
2024/05/15	0.5	33.70	0	0.00	33.80	0.5	3,802	0.01%
2024/05/14	1.1	34.74	1	34.10	34.25	0.1	3,768	0.00%
2024/05/13	10.1	34.74	1	36.00	33.95	9.1	3,681	0.25%
2024/05/09	1	34.00	6	33.70	33.70	-5	3,255	-0.15%
2024/05/08	1.6	33.36	0	0.00	33.45	1.6	3,231	0.05%
2024/05/07	0.6	33.96	1	33.80	33.80	-0.4	3,189	-0.01%
2024/05/06	1.1	34.22	0	0.00	33.55	1.1	3,177	0.03%
2024/05/03	2	34.29	1	34.25	34.25	1	3,140	0.03%
2024/05/02	0	0.00	1	34.30	34.20	-1	3,098	-0.03%
2024/04/30	1	33.30	4	33.58	33.65	-3	3,095	-0.10%
2024/04/29	4	34.08	4	34.43	34.45	0	3,018	0.00%
2024/04/26	0	0.00	2	32.55	32.95	-2	2,797	-0.07%
2024/04/24	0	0.00	1	31.80	32.10	-1	2,730	-0.04%
2024/04/22	0	0.00	1	31.50	31.20	-1	2,701	-0.04%
2024/04/17	5	30.30	0	0.00	30.65	5	2,734	0.18%
2024/04/16	1	30.00	8	30.05	30.00	-7	2,795	-0.25%
2024/04/15	1	30.00	0	0.00	29.95	1	2,933	0.03%
2024/04/12	8.1	30.60	0	0.00	30.55	8.1	3,047	0.27%
2024/04/11	11	30.75	0	0.00	30.75	11	3,703	0.30%
2024/04/02	0.2	31.40	0	0.00	31.40	0.2	4,158	0.00%
2024/03/29	0.2	31.30	0	0.00	31.35	0.2	4,224	0.00%
2024/03/20	10.2	31.50	0	0.00	31.30	10.2	5,582	0.18%
2024/03/19	2.1	31.50	0	0.00	31.50	2.1	5,658	0.04%
2024/03/18	0	0.00	7	31.30	31.30	-7	5,653	-0.12%
2024/03/15	1	31.75	0	0.00	31.75	1	5,660	0.02%
2024/03/13	19	32.73	2	32.65	32.50	17	5,642	0.30%
2024/03/12	0	0.00	1	34.80	34.80	-1	5,505	-0.02%
2024/03/08	2	33.83	0	0.00	33.70	2	5,737	0.03%
2024/03/07	0	0.00	1	33.50	33.60	-1	5,806	-0.02%
2024/02/29	3.2	32.97	0	0.00	33.40	3.2	5,870	0.05%
2024/02/27	0.1	32.50	0	0.00	32.50	0.1	5,852	0.00%
2024/02/23	1	33.00	0	0.00	33.10	1	5,882	0.02%
2024/02/21	0.2	33.30	0	0.00	33.30	0.2	5,915	0.00%
2024/02/20	0	0.00	3	33.15	33.10	-3	6,015	-0.05%
2024/02/15	1	32.00	0	0.00	32.00	1	6,496	0.02%
2024/02/05	0.2	32.35	0	0.00	32.30	0.2	6,685	0.00%
2024/01/30	4	33.35	0	0.00	33.35	4	6,830	0.06%
2024/01/29	0	0.00	1.1	33.70	33.95	-1.1	6,833	-0.02%
2024/01/26	0	0.00	1	34.10	33.95	-1	6,825	-0.01%
2024/01/24	1	33.70	0	0.00	33.80	1	6,810	0.01%
2024/01/23	1	32.35	0	0.00	32.45	1	6,759	0.01%
2024/01/19	0.1	32.40	0	0.00	32.50	0.1	6,792	0.00%
2024/01/17	0.1	32.30	5	32.30	32.35	-5	6,833	-0.07%
2024/01/16	0	0.00	2	32.35	32.40	-2	6,836	-0.03%
2024/01/12	0.2	33.30	0	0.00	33.40	0.2	6,831	0.00%
2024/01/11	1	32.75	0	0.00	33.35	1	6,813	0.01%
2024/01/10	0.1	32.80	1	32.70	32.70	-0.9	6,854	-0.01%
2024/01/09	2.4	33.23	0	0.00	33.65	2.4	6,822	0.04%
2024/01/08	0.1	34.90	0	0.00	34.60	0.1	6,759	0.00%
2024/01/05	10.2	35.20	4	35.36	35.80	6.2	6,785	0.09%
2024/01/04	10.3	34.68	12	35.18	35.50	-1.7	6,080	-0.03%
2024/01/02	3	32.90	0	0.00	31.85	3	5,618	0.05%
2023/12/28	0.2	31.94	0	0.00	31.80	0.2	5,488	0.00%
2023/12/27	0.2	32.40	0	0.00	32.35	0.2	5,440	0.00%
2023/12/25	3	33.20	0	0.00	32.20	3	5,382	0.06%
2023/12/22	0.2	34.60	0	0.00	34.60	0.2	5,252	0.00%
2023/12/21	0.2	35.00	12	35.25	35.00	-11.8	5,139	-0.23%
2023/12/20	1	34.05	0	0.00	34.85	1	4,962	0.02%
2023/12/19	2.4	35.10	8	35.06	34.90	-5.6	4,821	-0.12%
2023/12/18	0	0.00	9	34.29	35.00	-9	4,503	-0.20%
2023/12/15	0	0.00	5	32.84	33.10	-5	4,153	-0.12%
2023/12/14	0	0.00	2	32.13	32.40	-2	4,044	-0.05%
2023/12/06	0	0.00	32	31.21	31.30	-32	3,920	-0.82%
2023/12/05	8	31.40	4	31.59	31.55	4	3,849	0.10%
2023/12/04	2	31.13	5	30.75	30.85	-3	3,592	-0.08%
2023/12/01	0	0.00	1	29.65	29.70	-1	3,471	-0.03%
2023/11/30	1	29.30	0	0.00	29.30	1	3,436	0.03%
2023/11/28	1	29.85	0	0.00	29.85	1	3,348	0.03%
2023/11/21	2	29.40	0	0.00	29.40	2	3,253	0.06%
2023/11/16	2.6	30.05	0	0.00	28.80	2.6	3,099	0.08%
2023/11/15	14	32.16	0	0.00	31.35	14	2,857	0.49%
2023/11/14	1	33.30	2	33.55	33.50	-1	2,801	-0.04%
2023/11/13	0	0.00	3	33.42	33.30	-3	2,734	-0.11%
2023/11/10	1	31.75	0	0.00	32.00	1	2,525	0.04%
2023/11/09	0	0.00	7	31.34	32.00	-7	2,463	-0.28%
2023/11/06	27	30.70	26	30.82	30.80	1	2,358	0.04%
2023/11/02	0	0.00	1	30.55	30.65	-1	2,397	-0.04%
2023/11/01	1	29.95	0	0.00	30.20	1	2,389	0.04%
2023/10/27	0	0.00	10	31.20	31.10	-10	2,337	-0.43%
2023/10/26	10	30.85	2	31.00	30.50	8	2,325	0.34%
2023/10/24	10	30.95	10	30.85	30.95	0	2,340	0.00%
2023/10/19	10	30.90	1	30.80	30.90	9	2,328	0.39%
2023/10/18	10	30.30	20	30.50	30.40	-10	2,271	-0.44%
2023/10/17	0	0.00	12	30.64	30.45	-12	2,201	-0.55%
2023/10/16	0.3	30.25	2	31.00	30.40	-1.7	2,175	-0.08%
2023/10/13	15	30.57	6.9	29.88	30.50	8.1	2,097	0.39%
2023/10/12	0	0.00	1	29.20	29.15	-1	1,878	-0.05%
2023/10/02	0	0.00	40	28.15	28.25	-40	1,904	-2.10%
2023/09/15	1	28.90	1	29.00	28.90	0	2,181	0.00%
2023/09/12	0.2	28.05	0	0.00	28.10	0.2	2,185	0.01%
2023/09/11	0.3	27.90	0	0.00	28.00	0.3	2,213	0.01%
2023/09/04	0	0.00	0.9	28.60	28.75	-0.9	2,339	-0.04%
2023/08/31	0	0.00	0.5	28.40	28.50	-0.5	2,353	-0.02%
2023/08/30	0.2	27.75	0	0.00	27.75	0.2	2,335	0.01%
2023/08/25	0.2	27.85	0	0.00	27.85	0.2	2,366	0.01%
2023/08/24	0	0.00	0.1	28.20	28.00	-0.1	2,362	0.00%
2023/08/23	0	28.70	0	0.00	28.50	0	2,347	0.00%
2023/08/22	0	28.70	0	0.00	28.70	0	2,342	0.00%
2023/08/21	0	28.55	0	0.00	28.60	0	2,326	0.00%
2023/08/18	0	28.90	0	0.00	28.60	0	2,315	0.00%
2023/08/16	0.2	27.10	0	0.00	27.15	0.2	2,174	0.01%
2023/08/15	10	27.40	0	0.00	27.45	10	2,175	0.46%
2023/08/09	1	28.85	0	0.00	28.80	1	2,144	0.05%
2023/08/04	0	0.00	4	28.55	28.60	-4	2,094	-0.19%
2023/08/02	0	0.00	10	28.50	28.05	-10	2,098	-0.48%
2023/07/28	0	0.00	3	28.82	28.65	-3	2,072	-0.14%
2023/07/26	0	0.00	1	27.65	27.60	-1	1,976	-0.05%
2023/07/25	1.1	27.52	0	0.00	27.70	1.1	1,961	0.06%
2023/07/21	0.2	27.05	0	0.00	27.05	0.2	1,917	0.01%
2023/07/20	0.2	27.20	0	0.00	27.20	0.2	1,939	0.01%
2023/07/19	0.2	26.65	0	0.00	26.55	0.2	1,923	0.01%
2023/07/18	0.5	26.90	0	0.00	26.90	0.5	1,929	0.03%
2023/07/17	0.2	27.20	0	0.00	27.15	0.2	1,907	0.01%
2023/07/14	0	0.00	1	27.05	27.10	-1	1,892	-0.05%
2023/07/13	0.2	27.25	0	0.00	26.90	0.2	1,907	0.01%
2023/07/12	3	28.30	0	0.00	28.20	3	1,920	0.16%
2023/07/11	8	28.60	0	0.00	28.60	8	1,871	0.43%
2023/07/06	0	0.00	1	28.95	29.00	-1	1,867	-0.05%
2023/07/05	1	29.35	0	0.00	29.10	1	1,851	0.05%
2023/07/04	6	29.57	0	0.00	29.40	6	1,853	0.32%
2023/07/03	0	0.00	1.9	29.53	29.35	-1.9	1,776	-0.11%
2023/06/30	0	0.00	12	29.00	28.80	-12	1,714	-0.70%
2023/06/21	0	0.00	23	28.62	29.00	-23	1,659	-1.39%
2023/06/20	0	0.00	0.9	28.55	28.55	-0.9	1,622	-0.06%
2023/06/19	0	0.00	10	28.85	28.45	-10	1,611	-0.62%
2023/06/14	0	0.00	21	28.50	28.50	-21	1,564	-1.34%
2023/06/08	12.2	28.17	0	0.00	28.15	12.2	1,761	0.69%
2023/06/05	1	28.00	0	0.00	28.00	1	1,920	0.05%
2023/06/02	0.2	27.70	0	0.00	27.75	0.2	1,944	0.01%
2023/06/01	0.2	27.60	1	27.60	27.60	-0.8	2,000	-0.04%
2023/05/31	0.2	27.50	0	0.00	27.40	0.2	2,114	0.01%
2023/05/29	0	0.00	20	27.65	27.35	-20	2,210	-0.90%
2023/05/22	20	27.30	0	0.00	27.45	20	2,437	0.82%
2023/05/18	0.2	27.30	0	0.00	27.35	0.2	2,530	0.01%
2023/05/11	1	26.40	0	0.00	26.30	1	2,919	0.03%
2023/05/10	0.2	26.95	0	0.00	26.85	0.2	2,915	0.01%
2023/05/09	0.2	26.60	0	0.00	26.60	0.2	2,926	0.01%
2023/05/08	0.2	26.85	0	0.00	26.70	0.2	2,937	0.01%
2023/04/28	0	0.00	0	28.10	27.05	0	3,111	0.00%
2023/04/26	0.2	26.75	0	0.00	26.65	0.2	3,135	0.01%
2023/04/25	3.2	26.90	0	0.00	26.85	3.2	3,149	0.10%
2023/04/21	0.2	27.35	0	0.00	27.35	0.2	3,216	0.01%
2023/04/20	0.2	27.70	0	0.00	27.70	0.2	3,200	0.01%
2023/04/10	0.2	28.00	0	0.00	27.95	0.2	3,226	0.01%
2023/04/07	2	28.05	0	0.00	28.00	2	3,243	0.06%
2023/04/06	0	27.75	0	0.00	27.70	0	3,258	0.00%
2023/03/31	0	0.00	10	27.80	27.70	-10	3,329	-0.30%
2023/03/30	0.1	27.90	2	27.80	27.75	-1.9	3,547	-0.05%
2023/03/29	12	27.50	0	0.00	27.55	12	3,554	0.34%
2023/03/28	0.2	27.35	0	0.00	27.50	0.2	3,638	0.01%
2023/03/27	0.2	27.50	0	0.00	27.50	0.2	3,680	0.01%
2023/03/23	0.2	27.60	0	0.00	27.60	0.2	3,843	0.01%
2023/03/22	0.2	27.80	0	0.00	27.90	0.2	3,844	0.01%
2023/03/21	0.2	27.65	0	0.00	27.70	0.2	3,852	0.01%
2023/03/20	0.2	27.60	0	0.00	27.65	0.2	3,859	0.01%
2023/03/16	0.2	27.35	0	0.00	27.40	0.2	3,873	0.01%
2023/03/15	2.2	28.39	1	27.80	27.75	1.2	3,873	0.03%
2023/03/14	0.9	27.60	0	0.00	27.40	0.9	3,773	0.02%
2023/03/13	31.3	27.79	0	0.00	27.75	31.3	3,758	0.83%
2023/03/10	36.2	28.70	1	28.90	28.25	35.2	3,726	0.95%
2023/03/09	0	0.00	1	28.30	28.45	-1	3,632	-0.03%
2023/03/07	0	0.00	81	28.46	28.60	-81	3,682	-2.20%
2023/03/06	2	28.48	0.2	28.50	28.40	1.8	3,693	0.05%
2023/03/03	6	28.42	2.6	28.52	28.55	3.4	3,725	0.09%
2023/03/01	0	0.00	1	27.65	27.65	-1	3,637	-0.03%
2023/02/24	20.2	27.98	0	0.00	28.00	20.2	3,621	0.56%
2023/02/23	5.2	28.01	1	27.90	27.95	4.2	3,587	0.12%
2023/02/21	0	0.00	20	27.55	27.65	-20	3,547	-0.56%
2023/02/16	1	27.75	0	0.00	27.75	1	3,623	0.03%
2023/02/15	0.2	27.30	0	0.00	27.30	0.2	3,615	0.01%
2023/02/13	0.9	27.30	0	0.00	27.20	0.9	3,643	0.02%
2023/02/10	41	27.87	3	27.75	27.70	38	3,682	1.03%
2023/02/09	27	27.95	14	28.30	28.30	13	3,694	0.35%
2023/02/07	1	26.75	0	0.00	26.85	1	3,531	0.03%
2023/02/06	10	26.95	0	0.00	26.90	10	3,560	0.28%
2023/02/02	0	0.00	1	27.15	27.15	-1	3,569	-0.03%
2023/02/01	10	27.20	0	0.00	26.95	10	3,551	0.28%
2023/01/31	0	0.00	1	27.00	26.90	-1	3,535	-0.03%
2023/01/16	2	26.40	0	0.00	26.40	2	3,539	0.06%
2023/01/11	1	27.30	0	0.00	27.30	1	3,640	0.03%
2023/01/10	0	0.00	2	27.65	27.70	-2	3,642	-0.05%
2023/01/09	0	0.00	1	27.75	27.65	-1	3,742	-0.03%
2023/01/04	0.1	27.65	0	0.00	27.55	0.1	4,007	0.00%
2022/12/30	0.4	27.85	0	0.00	27.80	0.4	4,417	0.01%
2022/12/23	1	28.55	0	0.00	29.10	1	4,859	0.02%
2022/12/22	4.4	28.92	4	29.13	28.70	0.4	5,017	0.01%
2022/12/20	6	27.83	1	28.80	27.85	5	5,042	0.10%
2022/12/16	0	0.00	21.2	28.95	28.45	-21.2	5,384	-0.39%
2022/12/15	0	0.00	2.3	28.02	28.20	-2.3	5,386	-0.04%
2022/12/14	1.2	27.63	0	0.00	27.65	1.2	5,676	0.02%
2022/12/13	0.3	27.65	2	27.95	27.65	-1.7	5,880	-0.03%
2022/12/12	1	27.55	0	0.00	27.55	1	6,234	0.02%
2022/12/09	0.2	27.80	0	0.00	27.90	0.2	7,024	0.00%
2022/12/08	1.2	27.76	2	27.80	27.80	-0.8	7,434	-0.01%
2022/12/07	0.5	27.70	0	0.00	27.70	0.5	7,555	0.01%
2022/12/06	0.1	28.00	0	0.00	28.00	0.1	7,616	0.00%
2022/12/05	0.1	28.70	10	29.20	28.80	-9.9	7,725	-0.13%
2022/12/01	0.2	28.90	0	0.00	28.80	0.2	7,713	0.00%
2022/11/30	0	0.00	2	28.50	28.50	-2	7,670	-0.03%
2022/11/29	0	0.00	4	28.00	28.35	-4	7,639	-0.05%
2022/11/28	3	27.87	0	0.00	27.80	3	7,655	0.04%
2022/11/25	1	28.20	15.6	28.27	28.15	-14.6	7,665	-0.19%
2022/11/22	0.1	27.55	0	0.00	27.35	0.1	7,635	0.00%
2022/11/16	7	27.59	0	0.00	27.55	7	7,710	0.09%
2022/11/15	0	27.90	0	0.00	27.85	0	7,729	0.00%
2022/11/10	0	0.00	3	27.65	27.40	-3	7,744	-0.04%
2022/11/09	2	27.58	0.9	27.80	27.60	1.1	7,760	0.01%
2022/11/08	2	28.05	15	27.82	27.60	-13	7,783	-0.17%
2022/11/04	1	26.95	1.9	27.25	27.25	-0.9	7,829	-0.01%
2022/11/03	10	26.20	0.6	26.70	26.75	9.4	7,773	0.12%
2022/11/02	0	0.00	0.2	26.55	26.45	-0.2	7,829	0.00%
2022/11/01	0	0.00	3	26.60	26.50	-3	7,847	-0.04%
2022/10/31	0.2	26.00	1	25.65	26.00	-0.8	8,071	-0.01%
2022/10/28	2	25.80	0	0.00	25.85	2	8,163	0.02%
2022/10/27	0	0.00	7	26.46	26.45	-7	8,217	-0.09%
2022/10/26	5	25.65	0	0.00	25.75	5	8,279	0.06%
2022/10/25	2	26.00	0	0.00	26.15	2	8,414	0.02%
2022/10/24	0	0.00	2	26.90	26.30	-2	8,432	-0.02%
2022/10/21	0.2	26.20	0	0.00	26.05	0.2	8,402	0.00%
2022/10/20	3	25.93	0	0.00	26.85	3	8,375	0.04%
2022/10/19	0.2	27.15	6	27.42	27.15	-5.8	8,304	-0.07%
2022/10/18	11	26.85	0	0.00	26.90	11	8,261	0.13%
2022/10/17	0	0.00	1	26.00	26.65	-1	8,237	-0.01%
2022/10/14	0	0.00	1.4	27.71	27.70	-1.4	8,225	-0.02%
2022/10/13	30	28.07	5	27.85	26.80	25	8,196	0.31%
2022/10/12	5	28.95	0	0.00	28.75	5	8,070	0.06%
2022/10/11	21	29.92	0	0.00	29.70	21	7,997	0.26%
2022/10/07	2	32.55	9.4	32.70	33.00	-7.4	7,731	-0.10%
2022/10/06	1.2	32.24	0	0.00	32.30	1.2	7,619	0.02%
2022/10/05	27.2	32.72	46	32.65	32.10	-18.8	7,592	-0.25%
2022/10/04	6	32.50	11	32.77	32.80	-5	7,481	-0.07%
2022/10/03	25.3	31.51	6	32.10	31.10	19.3	7,382	0.26%
2022/09/29	12	31.93	11	32.38	31.70	1	7,286	0.01%
2022/09/28	1	30.80	31	31.42	30.75	-30	7,082	-0.42%
2022/09/27	30	31.88	0	0.00	32.30	30	6,990	0.43%
2022/09/26	8	32.14	14	32.56	31.20	-6	6,930	-0.09%
2022/09/23	7	33.77	13	33.84	33.35	-6	6,839	-0.09%
2022/09/22	10	33.14	12	33.08	33.20	-2	6,621	-0.03%
2022/09/21	22.3	34.41	5	33.98	33.35	17.3	6,541	0.26%
2022/09/20	4.2	34.11	3	33.87	33.65	1.2	6,291	0.02%
2022/09/19	9.3	33.61	36	33.99	34.00	-26.7	6,189	-0.43%
2022/09/16	35	33.80	41	34.46	35.15	-6	5,886	-0.10%
2022/09/15	5	31.20	23	32.98	33.20	-18	5,256	-0.34%
2022/09/14	0	0.00	19.5	30.46	30.70	-19.5	4,934	-0.40%
2022/09/13	0	0.00	26	30.04	30.20	-26	4,889	-0.53%
2022/09/12	54	28.99	3.7	29.75	29.85	50.3	4,945	1.02%
2022/09/08	1	27.50	0	0.00	27.75	1	4,851	0.02%
2022/09/07	2.5	27.34	0	0.00	27.15	2.5	4,937	0.05%
2022/09/06	0.2	27.80	0	0.00	27.65	0.2	4,959	0.00%
2022/09/02	0	28.60	0	0.00	28.25	0	5,019	0.00%
2022/09/01	2	29.03	0	0.00	29.00	2	4,981	0.04%
2022/08/31	0.5	29.95	0	0.00	29.85	0.5	4,961	0.01%
2022/08/30	2	30.55	2	30.45	30.50	0	4,908	0.00%
2022/08/29	0	0.00	2	30.60	30.55	-2	4,913	-0.04%
2022/08/26	1	30.90	6	31.10	31.40	-5	4,913	-0.10%
2022/08/24	1.2	30.59	5	30.30	30.40	-3.8	4,964	-0.08%
2022/08/23	1	30.90	0	0.00	30.60	1	5,025	0.02%
2022/08/22	0	0.00	2	31.35	31.35	-2	5,022	-0.04%
2022/08/19	0	0.00	2	31.53	31.25	-2	5,026	-0.04%
2022/08/17	10	30.83	2.1	30.80	30.80	7.9	5,102	0.15%
2022/08/16	1	30.25	0	0.00	30.40	1	5,157	0.02%
2022/08/15	0	0.00	10.4	30.01	30.25	-10.4	5,406	-0.19%
2022/08/12	5	30.09	0.5	30.40	30.20	4.5	5,422	0.08%
2022/08/11	10	31.20	3	31.03	30.20	7	5,498	0.13%
2022/08/10	3	29.85	0.2	29.90	29.85	2.8	5,422	0.05%
2022/08/09	1	29.70	1	29.45	29.85	0	5,462	0.00%
2022/08/05	2	31.05	1	30.40	30.40	1	5,526	0.02%
2022/08/04	1	29.00	0	0.00	30.40	1	5,466	0.02%
2022/08/03	0	0.00	0.1	30.00	29.85	-0.1	5,530	0.00%
2022/08/01	0	0.00	2	30.40	30.75	-2	6,122	-0.03%
2022/07/29	6	29.37	5.1	29.20	29.25	0.9	6,464	0.01%
2022/07/26	0.1	28.90	0	0.00	28.75	0.1	8,070	0.00%
2022/07/21	0.2	29.15	0	0.00	29.10	0.2	8,743	0.00%
2022/07/19	0	0.00	1	29.85	29.60	-1	10,358	-0.01%
2022/07/14	0	0.00	2	28.90	29.20	-2	13,077	-0.02%
2022/07/13	0.4	28.85	0	0.00	28.65	0.4	13,206	0.00%
2022/07/12	0.3	28.05	0	0.00	28.15	0.3	13,366	0.00%
2022/07/11	0	29.50	1.9	29.73	29.75	-1.9	13,471	-0.01%
2022/07/08	0	0.00	10	29.50	29.40	-10	13,647	-0.07%
2022/07/06	10	28.00	0	0.00	27.85	10	13,778	0.07%
2022/07/05	1	28.00	0	0.00	28.45	1	13,910	0.01%
2022/07/04	0	0.00	2	27.35	27.70	-2	14,224	-0.01%
2022/07/01	1	27.00	0	0.00	27.00	1	14,352	0.01%
2022/06/29	6.4	29.42	6	29.60	29.65	0.4	14,732	0.00%
2022/06/28	6	29.83	0	0.00	30.15	6	14,780	0.04%
2022/06/27	3	30.85	6.6	30.75	30.60	-3.6	14,820	-0.02%
2022/06/23	6	29.00	0	0.00	28.70	6	15,030	0.04%
2022/06/22	4.2	29.34	0	0.00	28.90	4.2	15,064	0.03%
2022/06/21	1.1	30.54	0	0.00	30.50	1.1	15,116	0.01%
2022/06/20	0.6	29.55	15	30.05	29.50	-14.4	15,280	-0.09%
2022/06/16	1.5	33.13	0	0.00	31.80	1.5	15,447	0.01%
2022/06/15	0.3	33.64	0	0.00	33.50	0.3	15,628	0.00%
2022/06/14	16.2	33.11	1	33.30	33.50	15.2	16,291	0.09%
2022/06/13	6.2	33.93	1	33.90	33.80	5.2	17,105	0.03%
2022/06/10	0	0.00	1	34.70	34.85	-1	17,749	-0.01%
2022/06/09	1.2	35.47	0	0.00	35.30	1.2	18,538	0.01%
2022/06/08	0.2	35.80	0	0.00	36.00	0.2	19,675	0.00%
2022/06/07	0.2	36.00	0	0.00	36.00	0.2	22,680	0.00%
2022/06/02	0.2	36.15	0	0.00	36.15	0.2	26,957	0.00%
2022/06/01	10	36.55	5	36.40	36.25	5	28,403	0.02%
2022/05/27	0.2	35.50	3	35.85	35.60	-2.8	31,460	-0.01%
2022/05/26	0	0.00	1	35.95	35.45	-1	32,280	0.00%
2022/05/25	0	0.00	1	35.50	35.30	-1	33,909	0.00%
2022/05/24	0	0.00	1	35.10	34.90	-1	38,276	0.00%
2022/05/23	7	35.41	8.7	34.90	35.00	-1.7	40,270	0.00%
2022/05/20	10.2	33.99	10	33.58	33.40	0.2	41,455	0.00%
2022/05/19	12	33.00	12	33.30	33.40	0	42,155	0.00%
2022/05/17	0.2	34.50	0	0.00	34.35	0.2	42,509	0.00%
2022/05/16	14	34.47	0	0.00	34.80	14	42,495	0.03%
2022/05/13	0.2	35.00	21	35.20	35.15	-20.8	42,473	-0.05%
2022/05/12	15.2	35.82	10	35.20	34.45	5.2	42,463	0.01%
2022/05/11	7	35.74	3	35.80	35.80	4	42,350	0.01%
2022/05/10	20.2	36.10	0	0.00	36.60	20.2	42,400	0.05%
2022/05/09	60.2	36.89	2	36.60	36.05	58.2	42,499	0.14%
2022/05/06	15	38.25	22	38.73	38.20	-7	42,373	-0.02%
2022/05/05	1	38.55	52	38.52	38.95	-51	41,920	-0.12%
2022/05/04	20	38.02	46	38.23	37.60	-26	41,253	-0.06%
2022/05/03	21.2	36.00	0	0.00	35.80	21.2	40,425	0.05%
2022/04/29	9	36.51	18	36.50	36.10	-9	40,391	-0.02%
2022/04/28	57	35.60	39	35.36	35.30	18	40,219	0.04%
2022/04/27	15	35.43	9	35.38	35.45	6	40,070	0.01%
2022/04/26	51.8	37.06	24	36.38	36.20	27.8	39,802	0.07%
2022/04/25	48.3	38.21	111	37.78	37.45	-62.7	39,224	-0.16%	大賣/
2022/04/22	140	40.78	109	40.39	41.50	31	38,164	0.08%	大買/大賣/
2022/04/21	14	38.04	39	38.22	37.75	-25	36,433	-0.07%
2022/04/20	25.4	37.59	49	38.18	37.00	-23.6	36,367	-0.06%
2022/04/19	0	0.00	2	37.20	36.75	-2	36,369	-0.01%
2022/04/18	33.4	36.58	5	36.00	36.00	28.4	36,633	0.08%
2022/04/15	5	37.50	13	37.68	37.30	-8	36,568	-0.02%
2022/04/14	12	37.80	6	37.96	37.20	6	36,441	0.02%
2022/04/13	31	37.68	10	37.50	37.50	21	36,214	0.06%
2022/04/12	5.1	36.31	0	0.00	36.60	5.1	36,053	0.01%
2022/04/08	22.2	37.72	28	37.70	37.60	-5.8	35,859	-0.02%
2022/04/07	0.2	36.10	12	37.38	36.15	-11.8	35,512	-0.03%
2022/04/06	11	37.33	10	37.05	37.05	1	35,341	0.00%
2022/04/01	17	37.10	24	37.95	37.60	-7	35,270	-0.02%
2022/03/30	15.2	37.34	26	37.08	36.85	-10.8	34,978	-0.03%
2022/03/29	20.1	37.15	0	0.00	36.90	20.1	34,879	0.06%
2022/03/28	5	36.00	9.9	36.71	36.95	-4.9	34,719	-0.01%
2022/03/25	8.2	35.81	1	35.60	35.85	7.2	34,509	0.02%
2022/03/24	1.3	36.66	0	0.00	36.60	1.3	34,322	0.00%
2022/03/23	15	37.59	17	37.37	37.30	-2	34,195	-0.01%
2022/03/22	12	36.85	3	36.80	37.00	9	33,970	0.03%
2022/03/21	10.4	36.85	18	36.97	37.25	-7.6	33,854	-0.02%
2022/03/18	2	36.73	6	36.59	37.05	-4	33,681	-0.01%
2022/03/17	10	37.20	27	37.37	37.70	-17	33,453	-0.05%
2022/03/16	36.2	37.76	32	37.30	36.30	4.2	32,794	0.01%
2022/03/15	12.2	37.93	7	37.58	37.50	5.2	31,999	0.02%
2022/03/14	23	40.12	7	39.66	39.30	16	31,454	0.05%
2022/03/11	143	40.63	92	40.40	39.60	51	30,756	0.17%	大買/
2022/03/10	290	42.96	257	42.10	41.75	33	29,780	0.11%	大買/大賣/
2022/03/09	40	39.08	157.1	39.91	40.80	-117.1	27,132	-0.43%	大賣/鉅額交易
2022/03/08	73	38.60	72.2	39.64	37.10	0.8	25,199	0.00%
2022/03/07	2	39.10	15	38.94	39.00	-13	23,020	-0.06%
2022/03/04	38.2	38.45	26	37.65	37.35	12.2	21,647	0.06%
2022/03/03	239	39.27	256	39.05	38.90	-17	20,978	-0.08%	大買/大賣/
2022/03/02	254	38.87	261	38.68	38.65	-7	20,010	-0.03%	大買/大賣/
2022/03/01	23.1	36.64	7	36.66	36.95	16.1	18,566	0.09%
2022/02/25	284	38.69	293	38.30	37.55	-9	17,718	-0.05%	大買/大賣/
2022/02/24	171	38.02	166.1	38.35	36.95	4.9	16,051	0.03%	大買/大賣/
2022/02/23	54	36.89	38.5	37.45	37.80	15.5	11,725	0.13%
2022/02/22	25.2	35.06	36.2	35.53	34.40	-11	9,690	-0.11%
2022/02/21	14	35.32	31	36.17	36.65	-17	8,270	-0.21%
2022/02/18	8	31.47	25.7	33.16	33.35	-17.7	7,592	-0.23%
2022/02/17	5	30.43	0	0.00	30.35	5	7,344	0.07%
2022/02/16	0	0.00	1	30.40	30.05	-1	7,369	-0.01%
2022/02/15	13	30.12	2	29.80	29.75	11	7,401	0.15%
2022/02/14	3	30.53	60	30.42	30.55	-57	7,542	-0.76%
2022/02/11	5	31.03	1	30.95	31.00	4	7,505	0.05%
2022/02/10	3	31.80	0	0.00	31.70	3	7,479	0.04%
2022/02/09	33	31.45	11	31.57	31.45	22	7,353	0.30%
2022/02/08	3	30.85	13	30.95	30.85	-10	7,037	-0.14%
2022/02/07	0	0.00	1	29.45	29.20	-1	6,758	-0.01%
2022/01/26	0.2	28.10	0	0.00	28.10	0.2	6,973	0.00%
2022/01/25	5	28.25	0	0.00	28.10	5	7,037	0.07%
2022/01/24	0	0.00	2	28.35	28.65	-2	7,032	-0.03%
2022/01/21	0.1	28.70	0	0.00	28.70	0.1	7,050	0.00%
2022/01/17	0	0.00	20	29.30	29.60	-20	7,002	-0.29%
2022/01/14	1	29.20	0	0.00	29.15	1	7,015	0.01%
2022/01/13	29	30.84	3	30.85	30.10	26	6,862	0.38%
2022/01/12	12	30.22	27.8	31.02	31.50	-15.8	6,614	-0.24%
2022/01/11	23	30.22	4	30.20	29.65	19	6,169	0.31%
2022/01/10	4	29.45	3	28.55	28.55	1	5,886	0.02%
2022/01/05	0	0.00	3	28.70	28.55	-3	5,953	-0.05%
2022/01/04	11	28.59	0	0.00	28.75	11	6,038	0.18%
2022/01/03	0	0.00	11	28.90	28.75	-11	6,079	-0.18%
2021/12/30	0.1	29.30	0	0.00	29.30	0.1	6,215	0.00%
2021/12/28	1.1	29.75	3	29.40	29.25	-1.9	6,339	-0.03%
2021/12/27	0	29.55	1	29.80	29.70	-1	6,436	-0.02%
2021/12/24	0.1	28.50	0	0.00	28.45	0.1	6,424	0.00%
2021/12/21	3	28.80	0	0.00	28.80	3	6,639	0.05%
2021/12/20	1.2	28.23	0	0.00	28.30	1.2	6,679	0.02%
2021/12/17	0.2	28.50	0	0.00	28.45	0.2	6,755	0.00%
2021/12/14	0.2	28.50	0	0.00	28.30	0.2	6,844	0.00%
2021/12/13	0.2	29.00	0	0.00	29.00	0.2	6,824	0.00%
2021/12/10	0.2	29.50	0	0.00	29.35	0.2	6,852	0.00%
2021/12/09	11.2	29.90	10	30.15	30.05	1.2	6,895	0.02%
2021/12/08	0.2	30.20	3	30.52	30.30	-2.8	6,970	-0.04%
2021/12/07	0	0.00	31	30.17	30.15	-31	6,908	-0.45%
2021/12/06	2	30.00	0	0.00	30.05	2	6,982	0.03%
2021/12/03	112	30.36	112	29.87	29.40	0	6,930	0.00%	大買/大賣/
2021/12/02	0	0.00	1	30.20	29.70	-1	6,861	-0.01%
2021/12/01	2.2	28.91	1	28.85	28.95	1.2	6,790	0.02%
2021/11/26	0.2	28.50	0	0.00	28.20	0.2	7,052	0.00%
2021/11/25	0	0.00	4	29.58	29.45	-4	7,137	-0.06%
2021/11/23	0.2	28.80	0	0.00	28.75	0.2	7,365	0.00%
2021/11/22	1.2	29.32	0	0.00	29.40	1.2	7,528	0.02%
2021/11/19	21.3	28.41	0	0.00	28.35	21.3	7,752	0.27%
2021/11/18	3	29.25	0	0.00	29.10	3	8,821	0.03%
2021/11/16	51	29.67	18.2	29.97	29.80	32.8	9,490	0.35%
2021/11/15	0.9	28.20	0	0.00	28.10	0.9	9,920	0.01%
2021/11/12	0	0.00	2	28.65	28.80	-2	10,211	-0.02%
2021/11/11	0	0.00	3	29.00	28.35	-3	10,240	-0.03%
2021/11/10	10.2	28.40	0	0.00	28.15	10.2	10,144	0.10%
2021/11/09	2.1	28.48	50	28.56	28.10	-47.9	10,345	-0.46%
2021/11/08	0	0.00	1	28.60	28.45	-1	10,389	-0.01%
2021/11/04	0.4	27.55	0	0.00	27.50	0.4	10,879	0.00%
2021/11/03	1	28.50	1	28.60	28.05	0	11,742	0.00%
2021/11/02	0.2	27.20	1	27.80	27.20	-0.8	11,815	-0.01%
2021/10/27	1	26.60	0	0.00	26.65	1	12,091	0.01%
2021/10/26	0.2	27.05	0	0.00	27.15	0.2	12,447	0.00%
2021/10/25	0	0.00	1	27.65	27.35	-1	12,954	-0.01%
2021/10/22	1.4	26.81	1	27.00	26.70	0.4	13,258	0.00%
2021/10/21	0	0.00	1	28.30	27.90	-1	13,541	-0.01%
2021/10/19	0	0.00	1	27.65	27.70	-1	14,313	-0.01%
2021/10/18	1.2	26.49	1	26.20	27.15	0.2	14,792	0.00%
2021/10/15	0.2	27.35	0	0.00	27.65	0.2	15,367	0.00%
2021/10/14	0.2	27.55	6	27.78	27.60	-5.8	15,743	-0.04%
2021/10/13	2.2	27.25	0	0.00	26.80	2.2	16,468	0.01%
2021/10/12	1.2	26.98	1	27.40	27.35	0.2	18,371	0.00%
2021/10/08	0.2	28.40	0	0.00	28.40	0.2	18,637	0.00%
2021/10/07	2	28.65	0	0.00	28.65	2	18,805	0.01%
2021/10/06	0.1	27.80	3	27.65	27.60	-2.9	18,872	-0.02%
2021/10/04	3	28.50	13	27.92	27.80	-10	18,986	-0.05%
2021/10/01	10.2	30.05	0	0.00	29.30	10.2	19,096	0.05%
2021/09/30	0	0.00	10	30.70	31.15	-10	19,222	-0.05%
2021/09/29	10	29.95	3	30.00	29.95	7	19,437	0.04%
2021/09/28	0.2	30.50	0	0.00	30.50	0.2	19,727	0.00%
2021/09/27	0	0.00	10	31.49	31.60	-10	20,087	-0.05%
2021/09/24	2.1	31.40	0	0.00	31.15	2.1	20,825	0.01%
2021/09/23	0.2	30.80	0	0.00	30.80	0.2	23,746	0.00%
2021/09/22	1.2	30.87	0	0.00	30.40	1.2	26,559	0.00%
2021/09/17	5	31.15	5	31.36	31.70	0	27,210	0.00%
2021/09/16	2.2	30.72	0	0.00	30.65	2.2	28,978	0.01%
2021/09/15	0	0.00	10	31.13	31.30	-10	30,934	-0.03%
2021/09/14	0.4	31.35	3	32.30	31.25	-2.6	32,687	-0.01%
2021/09/13	16	32.53	6	32.20	31.85	10	33,957	0.03%
2021/09/10	1	32.10	1	32.30	32.00	0	34,061	0.00%
2021/09/09	15	32.10	15	31.93	31.85	0	34,383	0.00%
2021/09/08	4.2	31.94	3	31.55	31.50	1.2	35,381	0.00%
2021/09/07	3	31.80	3.2	32.54	32.45	-0.2	36,392	0.00%
2021/09/06	1.2	31.08	4	31.71	31.00	-2.8	36,795	-0.01%
2021/09/03	12	32.28	10	32.10	32.00	2	36,962	0.01%
2021/09/02	6	32.97	0	0.00	32.95	6	36,912	0.02%
2021/09/01	13.1	33.34	2	33.40	33.40	11.1	36,892	0.03%
2021/08/31	2	34.43	9	34.32	33.50	-7	36,974	-0.02%
2021/08/30	2	35.05	1	34.90	34.80	1	37,084	0.00%
2021/08/27	10.1	34.90	20	35.03	34.90	-10	37,188	-0.03%
2021/08/26	12.3	36.10	11	35.43	35.45	1.3	38,209	0.00%
2021/08/25	13.1	35.67	5	35.86	36.05	8.1	38,259	0.02%
2021/08/24	28	37.29	12	36.58	36.35	16	38,082	0.04%
2021/08/23	2	35.43	21	35.80	35.95	-19	37,283	-0.05%
2021/08/20	6	32.49	4	32.68	32.70	2	37,195	0.01%
2021/08/19	3	33.00	15	32.43	32.00	-12	37,374	-0.03%
2021/08/18	11	30.97	1	32.20	32.40	10	37,380	0.03%
2021/08/17	0	0.00	6	31.00	30.00	-6	37,755	-0.02%
2021/08/16	0	0.00	1	31.40	30.60	-1	38,504	0.00%
2021/08/13	1.2	32.05	1	31.95	31.55	0.2	38,584	0.00%
2021/08/11	13.2	31.52	0	0.00	31.30	13.2	38,723	0.03%
2021/08/10	8.2	33.34	3	33.10	32.75	5.2	38,755	0.01%
2021/08/09	6.2	34.41	14	35.30	33.55	-7.8	38,553	-0.02%
2021/08/06	8.2	32.79	7	33.09	32.40	1.2	37,819	0.00%
2021/08/05	1.2	31.77	11	31.90	31.75	-9.8	37,755	-0.03%
2021/08/04	4	32.95	0	0.00	32.85	4	37,887	0.01%
2021/08/03	0.1	32.70	1	32.80	32.65	-1	38,185	0.00%
2021/08/02	2.2	32.32	2	33.35	33.10	0.2	38,571	0.00%
2021/07/30	13.3	32.80	0	0.00	32.15	13.3	38,567	0.03%
2021/07/29	0	0.00	12	33.04	35.00	-12	38,481	-0.03%
2021/07/28	23.2	33.30	10	32.32	32.45	13.2	38,352	0.03%
2021/07/27	16.4	33.63	0	0.00	32.90	16.4	38,762	0.04%
2021/07/26	7.2	35.26	0	0.00	34.30	7.2	39,679	0.02%
2021/07/23	4.2	36.17	4	36.53	35.60	0.2	39,906	0.00%
2021/07/22	50.2	33.80	10	35.20	34.75	40.2	39,876	0.10%
2021/07/21	38	38.03	31	35.65	35.55	7	39,601	0.02%
2021/07/20	16.2	39.16	4	38.60	38.60	12.2	39,281	0.03%
2021/07/19	8	42.86	6	42.79	41.60	2	39,311	0.01%
2021/07/16	15	42.65	14.4	42.94	42.00	0.6	39,712	0.00%
2021/07/15	0	0.00	6	39.61	39.90	-6	38,527	-0.02%
2021/07/14	1.2	33.88	7	33.30	36.30	-5.8	38,549	-0.02%
2021/07/13	6.2	36.69	6	38.54	36.30	0.2	39,131	0.00%
2021/07/12	24.1	40.40	5	39.75	40.30	19.1	39,017	0.05%
2021/07/09	4	40.98	6	40.71	40.30	-2	38,922	-0.01%
2021/07/08	6	40.76	23	40.05	42.40	-17	39,120	-0.04%
2021/07/07	34	43.49	5	40.00	41.00	29	39,230	0.07%
2021/07/06	2	43.90	3	44.37	43.95	-1	39,044	0.00%
2021/07/05	10.2	42.71	40	43.35	43.50	-29.8	38,796	-0.08%
2021/07/02	27	47.35	11	47.53	45.90	16	38,467	0.04%
2021/07/01	58.1	49.49	5	49.44	49.00	53.1	38,111	0.14%
2021/06/30	44.1	47.54	51.1	47.52	49.60	-7	37,399	-0.02%
2021/06/29	109.1	44.90	131.1	45.29	45.10	-22	34,490	-0.06%	大買/大賣/
2021/06/28	8	40.48	2.1	41.70	41.70	5.9	31,735	0.02%
2021/06/25	50.1	36.63	65	37.52	37.95	-15	31,037	-0.05%
2021/06/24	45	32.88	96.1	33.59	34.50	-51.1	29,226	-0.17%
2021/06/23	131	32.11	33.1	33.08	31.40	97.9	27,249	0.36%	大買/
2021/06/22	20.1	34.81	49.1	34.35	34.85	-29	25,448	-0.11%
2021/06/21	1	31.70	8.1	31.70	31.70	-7.1	24,140	-0.03%
2021/06/18	3	28.80	12.2	28.85	28.85	-9.2	24,085	-0.04%
2021/06/17	36	25.21	56.2	25.33	26.25	-20.2	24,078	-0.08%
2021/06/16	15.2	24.32	77	24.35	23.90	-61.8	22,967	-0.27%
2021/06/15	7	24.31	16.1	23.50	24.20	-9.1	21,862	-0.04%
2021/06/11	37	22.79	21	23.04	22.60	16	21,164	0.08%
2021/06/10	5.1	21.91	0	0.00	22.40	5.1	20,891	0.02%
2021/06/08	27	23.42	4	23.20	23.15	23	20,732	0.11%
2021/06/07	20	23.00	16.2	23.13	23.00	3.8	20,471	0.02%
2021/06/04	20	22.93	2	23.50	22.75	18	20,226	0.09%
2021/06/03	29	24.05	100	24.16	23.80	-71	20,045	-0.35%
2021/06/02	0	0.00	5	22.75	22.70	-5	18,903	-0.03%
2021/06/01	0.1	22.35	1	22.45	22.55	-0.9	18,682	0.00%
2021/05/31	2.1	22.94	1	22.20	22.10	1.1	18,531	0.01%
2021/05/28	18.1	22.82	7	22.79	22.65	11.1	18,209	0.06%
2021/05/27	10.1	22.88	1	22.75	22.80	9.1	17,808	0.05%
2021/05/26	61	23.19	12	22.37	22.70	49	17,432	0.28%
2021/05/25	21	21.73	72	21.98	21.90	-51	16,789	-0.30%
2021/05/24	18	21.36	28	21.51	21.75	-10	16,109	-0.06%
2021/05/21	3	19.75	11	19.24	19.80	-8	15,421	-0.05%
2021/05/20	0	0.00	5	18.45	18.45	-5	15,381	-0.03%
2021/05/19	46	19.42	31	19.50	19.30	15	15,232	0.10%
2021/05/18	55	18.21	15	18.52	18.80	40	14,946	0.27%
2021/05/17	0	0.00	1	17.70	17.10	-1	14,691	-0.01%
2021/05/14	11	18.34	12	18.22	18.95	-1	14,518	-0.01%
2021/05/13	0	0.00	27	18.28	18.20	-27	14,305	-0.19%
2021/05/12	17	20.05	0	0.00	19.60	17	14,045	0.12%
2021/05/11	34	22.41	6	23.05	21.75	28	13,849	0.20%
2021/05/10	34	23.31	17	23.40	23.65	17	13,501	0.13%
2021/05/07	6	21.71	8	21.73	22.25	-2	13,035	-0.02%
2021/05/06	5	22.92	0	0.00	22.05	5	12,831	0.04%
2021/05/05	3	23.03	2	23.28	22.85	1	12,555	0.01%
2021/05/04	24	24.78	6	23.81	23.15	18	12,174	0.15%
2021/05/03	41.3	25.89	64	25.74	25.70	-22.7	11,429	-0.20%
2021/04/29	34	23.84	10	24.14	24.45	24	10,210	0.24%
2021/04/28	8	23.19	22	23.37	23.45	-14	9,811	-0.14%
2021/04/27	10	22.50	4	22.50	22.50	6	9,350	0.06%
2021/04/26	13	23.10	0	0.00	22.85	13	9,136	0.14%
2021/04/23	22	22.13	6	22.08	21.80	16	8,817	0.18%
2021/04/22	105.1	24.39	15	24.34	23.50	90.1	8,502	1.06%	大買/
2021/04/21	14	23.16	8.1	23.26	23.50	5.9	7,328	0.08%
2021/04/20	32	21.39	6	21.31	21.40	26	6,588	0.39%
2021/04/19	23	21.86	44	22.22	22.25	-21	6,393	-0.33%
2021/04/16	3	19.85	1	20.00	20.25	2	5,691	0.04%
2021/04/15	0	0.00	11	19.80	19.75	-11	5,724	-0.19%
2021/04/14	11	19.96	41	20.29	19.90	-30	5,969	-0.50%
2021/04/13	53	20.15	9	20.13	19.85	44	5,838	0.75%
2021/04/12	0	0.00	2	19.35	19.30	-2	5,608	-0.04%
2021/04/09	25	18.93	0	0.00	18.70	25	5,877	0.43%
2021/04/06	0	0.00	5	18.75	18.80	-5	7,148	-0.07%
2021/04/01	0	0.00	1	18.85	18.90	-1	7,980	-0.01%
2021/03/31	3	18.60	3	18.70	18.50	0	8,512	0.00%
2021/03/29	1	18.10	35	18.30	18.25	-34	8,612	-0.39%
2021/03/26	1	18.10	0	0.00	18.10	1	8,952	0.01%
2021/03/25	0	0.00	15	18.00	17.95	-15	9,694	-0.15%
2021/03/23	10	18.15	3	18.37	18.35	7	9,870	0.07%
2021/03/22	20.1	18.62	23	18.54	19.05	-2.9	9,780	-0.03%
2021/03/19	2	17.90	10	18.00	17.85	-8	9,817	-0.08%
2021/03/16	10	17.70	0	0.00	17.55	10	10,038	0.10%
2021/03/15	2	17.65	0	0.00	17.70	2	10,113	0.02%
2021/03/12	10	17.50	0	0.00	17.45	10	10,205	0.10%
2021/03/11	0	0.00	0	17.49	17.45	0	10,313	0.00%
2021/03/10	11	17.50	0	0.00	17.35	11	10,332	0.11%
2021/03/09	6	17.10	6	17.20	17.85	0	10,400	0.00%
2021/03/08	6	17.35	6	17.45	17.10	0	10,427	0.00%
2021/03/05	0	0.00	1	17.35	17.25	-1	10,620	-0.01%
2021/03/04	0	0.00	2	17.10	17.20	-2	10,703	-0.02%
2021/03/03	10	17.10	10	16.90	17.15	0	10,698	0.00%
2021/02/24	25	17.25	0	0.00	17.05	25	10,739	0.23%
2021/02/23	5	18.00	5	18.10	17.70	0	10,664	0.00%
2021/02/22	1	16.70	10.1	16.70	18.00	-9.1	10,480	-0.09%
2021/02/19	13	16.43	0	0.00	16.40	13	10,314	0.13%
2021/02/18	1	16.60	0	0.00	16.65	1	10,306	0.01%
2021/02/17	0	0.00	10	16.25	16.25	-10	10,272	-0.10%
2021/02/03	10	15.95	0	0.00	15.85	10	10,352	0.10%
2021/02/01	0	0.00	1	15.70	15.75	-1	10,663	-0.01%
2021/01/21	2	16.05	0	0.00	15.80	2	10,753	0.02%
2021/01/18	0	0.00	20	16.00	16.45	-20	10,898	-0.18%
2021/01/15	0	0.00	4	16.93	16.50	-4	10,832	-0.04%
2021/01/14	0	0.00	10	17.45	17.30	-10	10,692	-0.09%
2021/01/12	3	17.50	2	17.30	17.15	1	10,567	0.01%
2021/01/11	7	18.12	4	18.35	18.10	3	10,409	0.03%
2021/01/08	2	18.25	0.1	18.25	18.20	1.9	10,387	0.02%
2021/01/07	5	17.94	64	17.86	17.80	-59	10,234	-0.58%
2021/01/06	14	18.84	20	18.65	18.60	-6	9,953	-0.06%
2021/01/05	1	19.50	0	0.00	19.50	1	9,747	0.01%
2021/01/04	2	19.90	0	0.00	20.20	2	9,555	0.02%
2020/12/31	0	0.00	2	20.05	20.25	-2	9,176	-0.02%
2020/12/30	0	0.00	11	20.11	20.35	-11	8,964	-0.12%
2020/12/29	86	22.33	6	21.21	20.80	80	8,706	0.92%
2020/12/28	32	20.39	24	20.75	21.05	8	7,702	0.10%
2020/12/25	8	18.79	8	19.20	19.15	0	6,775	0.00%
2020/12/24	2	18.18	1	18.15	18.15	1	6,122	0.02%
2020/12/23	3	17.67	0	0.00	18.05	3	6,012	0.05%
2020/12/22	0	0.00	15	17.92	17.85	-15	5,925	-0.25%
2020/12/21	18	19.04	13	18.88	18.90	5	5,595	0.09%
2020/12/18	5	17.20	0	0.00	17.70	5	4,892	0.10%
2020/12/17	0	0.00	2	17.30	17.25	-2	4,744	-0.04%
2020/12/16	0	0.00	1	17.80	17.80	-1	4,673	-0.02%
2020/12/15	4	17.89	5	17.65	17.75	-1	4,561	-0.02%
2020/12/14	9	17.07	2	17.55	17.50	7	4,110	0.17%
2020/12/09	11	17.20	8	17.05	17.25	3	3,740	0.08%
2020/12/07	5	16.75	1	17.10	16.75	4	3,593	0.11%
2020/12/04	0	0.00	2	16.45	16.50	-2	3,511	-0.06%
2020/12/03	0	0.00	8	16.71	16.65	-8	3,522	-0.23%
2020/12/02	7	16.39	0	0.00	16.55	7	3,534	0.20%
2020/12/01	0	0.00	2	16.50	16.20	-2	3,512	-0.06%
2020/11/30	10	16.30	10	15.95	15.95	0	3,323	0.00%
2020/11/25	0	0.00	3	15.63	15.55	-3	3,355	-0.09%
2020/11/24	11	15.64	0	0.00	15.65	11	3,358	0.33%
2020/11/18	0	0.00	16	15.04	15.00	-16	3,202	-0.50%
2020/11/13	2	14.95	0	0.00	14.80	2	3,218	0.06%
2020/11/10	0	0.00	1	15.15	15.15	-1	3,174	-0.03%
2020/11/09	17	15.46	9	15.48	15.50	8	3,075	0.26%
2020/11/06	0	0.00	4	15.00	14.95	-4	2,791	-0.14%
2020/11/04	0	0.00	2	14.90	15.05	-2	2,782	-0.07%
2020/11/03	5	15.03	12	14.95	14.95	-7	2,741	-0.26%
2020/11/02	3	14.80	2	14.75	15.10	1	2,606	0.04%
2020/10/30	1	14.55	0	0.00	14.45	1	2,495	0.04%
2020/10/29	4	14.68	0	0.00	14.70	4	2,476	0.16%
2020/10/28	13	15.00	0	0.00	15.00	13	2,472	0.53%
2020/10/26	0	0.00	2	14.70	15.00	-2	2,379	-0.08%
2020/09/16	0	0.00	1	14.00	14.05	-1	1,976	-0.05%
2020/09/15	0	0.00	1	14.00	14.05	-1	2,072	-0.05%
2020/09/07	0	0.00	20	14.20	14.20	-20	1,879	-1.06%
2020/08/31	20	14.05	1	14.40	14.40	19	1,586	1.20%
2020/08/26	2	13.75	0	0.00	13.75	2	1,411	0.14%
2020/08/14	1	13.65	0	0.00	13.65	1	1,294	0.08%
2020/07/10	0	0.00	2	13.70	13.60	-2	1,221	-0.16%
2020/07/06	0.3	13.70	0	0.00	13.80	0.3	1,145	0.03%
2020/06/22	0	0.00	1	13.75	13.70	-1	1,099	-0.09%
2020/06/08	0	0.00	7	13.20	13.25	-7	1,068	-0.65%
2020/06/03	5	13.00	10	13.00	13.05	-5	1,066	-0.47%
2020/05/26	0	0.00	10	13.00	12.95	-10	1,072	-0.93%
2020/05/22	0	0.00	10	12.90	12.85	-10	1,057	-0.95%
2020/05/04	10	12.93	0	0.00	12.85	10	1,081	0.92%
2020/04/29	0	0.00	13	12.86	12.95	-13	1,094	-1.19%
2020/04/21	5	12.50	0	0.00	12.30	5	1,073	0.47%
2020/04/15	3	12.50	0	0.00	12.45	3	1,002	0.30%
2020/03/25	3	11.40	0	0.00	11.65	3	971	0.31%
2020/03/19	0	0.00	1	11.00	11.00	-1	1,007	-0.10%
2020/03/16	0	0.00	100	12.25	12.25	-100	970	-10.30%
2020/03/13	10	12.40	0	0.00	12.50	10	963	1.04%
2020/03/03	0	0.00	93	13.80	13.80	-93	975	-9.53%
2020/03/02	0	0.00	32	13.80	13.70	-32	983	-3.25%
2020/02/19	0	0.00	50	13.72	13.85	-50	967	-5.17%
2020/02/17	0	0.00	15	13.55	13.50	-15	952	-1.57%
2020/02/13	45	13.57	0	0.00	13.55	45	950	4.74%
2020/02/12	10	13.68	0	0.00	13.70	10	957	1.04%
2020/01/14	5	14.10	0	0.00	14.10	5	1,420	0.35%
2020/01/09	5	14.00	0	0.00	14.00	5	1,694	0.30%
2020/01/06	7	14.20	0	0.00	14.20	7	1,771	0.40%
2020/01/03	8	14.50	0	0.00	14.35	8	1,789	0.45%
2019/12/27	0	0.00	1	14.35	14.35	-1	1,775	-0.06%
2019/12/18	0	0.00	1	14.45	14.40	-1	1,742	-0.06%
2019/12/06	40	14.20	0	0.00	14.20	40	1,690	2.37%
2019/12/02	2	14.38	11	14.60	14.30	-9	1,654	-0.54%
2019/11/21	0	0.00	2	13.90	14.00	-2	1,551	-0.13%
2019/11/15	2	14.00	0	0.00	13.85	2	1,519	0.13%
2019/11/08	15	14.00	0	0.00	14.05	15	1,515	0.99%
2019/10/22	0	0.00	20	14.75	14.80	-20	1,095	-1.83%
2019/10/21	0	0.00	40	14.99	15.20	-40	1,021	-3.92%
2019/10/14	10	14.00	20	14.13	14.15	-10	772	-1.29%
2019/10/07	20	13.60	0	0.00	13.70	20	860	2.32%
2019/09/24	0	0.00	5	13.70	13.70	-5	899	-0.56%
2019/09/10	10	13.60	0	0.00	13.60	10	1,043	0.96%
2019/09/02	1	13.40	0	0.00	13.50	1	1,065	0.09%
2019/08/19	1	13.65	0	0.00	13.55	1	1,392	0.07%
2019/08/12	1	13.80	0	0.00	13.75	1	1,858	0.05%
2019/07/31	0	0.00	6	14.30	14.30	-6	1,852	-0.32%
2019/07/10	0	0.00	1	14.15	14.15	-1	1,667	-0.06%
2019/07/01	1	14.20	0	0.00	14.05	1	1,680	0.06%
2019/06/27	10	14.30	0	0.00	14.10	10	1,626	0.61%
2019/06/04	0	0.00	2	14.40	14.30	-2	1,422	-0.14%
2019/05/29	0	0.00	5	14.70	14.35	-5	1,356	-0.37%
2019/05/27	5	14.65	33	14.70	14.75	-28	1,229	-2.28%
2019/05/17	4	14.30	10	14.10	14.40	-6	807	-0.74%
2019/05/13	0	0.00	10	13.75	13.65	-10	603	-1.66%
2019/05/09	0	0.00	10	14.10	13.80	-10	606	-1.65%
2019/04/22	0	0.00	6	14.00	13.95	-6	514	-1.17%
2019/04/19	0	0.00	2	13.80	13.75	-2	475	-0.42%
2019/04/15	0	0.00	2	13.70	13.65	-2	444	-0.45%
2019/04/02	2	13.45	0	0.00	13.50	2	411	0.49%
2019/03/05	0	0.00	6	13.65	13.70	-6	601	-1.00%
2019/02/12	0	0.00	2.6	13.38	13.40	-2.6	646	-0.40%
2018/12/03	0	0.00	3	13.50	13.45	-3	1,218	-0.25%
2018/11/01	0	0.00	2	12.80	12.80	-2	1,540	-0.13%
2018/10/30	8	12.62	0	0.00	12.75	8	1,535	0.52%
2018/10/25	2	12.80	0	0.00	12.75	2	1,529	0.13%
2018/10/19	2	13.00	0	0.00	12.95	2	1,480	0.14%
2018/10/09	0	0.00	5	14.20	13.95	-5	1,309	-0.38%
2018/10/02	0	0.00	2	14.00	14.10	-2	1,089	-0.18%
2018/10/01	0	0.00	9	13.87	14.10	-9	1,052	-0.85%
2018/07/30	0	0.00	2	13.35	13.25	-2	363	-0.55%
2018/07/13	2	13.00	0	0.00	13.05	2	401	0.50%
2018/05/14	0	0.00	5	13.35	13.40	-5	496	-1.01%
2018/05/10	0	0.00	2	13.35	13.30	-2	497	-0.40%
2018/04/25	20	13.25	0	0.00	13.35	20	497	4.02%
2018/04/11	0	0.00	5	13.60	13.65	-5	545	-0.92%
2018/03/14	0	0.00	5	13.40	13.40	-5	635	-0.79%
2018/03/05	0	0.00	4	13.25	13.25	-4	690	-0.58%
2018/01/02	0	0.00	5	14.40	14.35	-5	741	-0.67%