運錩 (2069)-玉山-高雄券商分點個股進出

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

運錩

(2069)

可現股當沖

股價
16.75
漲跌
--
漲幅
0.00%
成交量
619張
產業
上市鋼鐵類股
199人加入追蹤

立即追蹤
本地時間:13:35(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

運錩 (2069)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/10/24	2	16.70	0	0.00	16.65	2	859	0.23%
2024/10/23	30	16.95	0	0.00	16.95	30	856	3.50%
2024/10/22	12	16.98	0	0.00	16.90	12	852	1.41%
2024/10/21	32	17.06	0	0.00	17.10	32	844	3.79%
2024/10/16	30	17.10	0	0.00	17.05	30	835	3.59%
2024/10/14	60	17.11	0	0.00	17.20	60	825	7.27%
2024/10/08	0	0.00	1	19.75	19.45	-1	739	-0.14%
2024/10/07	0	0.00	1	19.55	19.50	-1	731	-0.14%
2024/09/30	0	0.00	10	20.00	20.00	-10	694	-1.44%
2024/09/27	2	20.35	0	0.00	20.35	2	665	0.30%
2024/09/26	10	19.20	3	19.40	19.00	7	617	1.13%
2024/09/25	0	0.00	1	19.70	19.45	-1	608	-0.16%
2024/09/23	0	0.00	4	18.93	19.60	-4	564	-0.71%
2024/09/11	0	0.00	6.3	16.98	17.05	-6.3	470	-1.33%
2024/09/09	0	0.00	1	17.15	17.15	-1	461	-0.22%
2024/09/05	2	16.80	0	0.00	16.40	2	453	0.44%
2024/09/03	0	0.00	1	17.95	17.90	-1	437	-0.23%
2024/09/02	1	17.70	0	0.00	17.80	1	435	0.23%
2024/08/29	1	17.60	0	0.00	18.00	1	423	0.24%
2024/08/22	0	0.00	1	18.40	18.40	-1	401	-0.25%
2024/08/21	2	18.45	1	18.00	18.20	1	380	0.26%
2024/08/19	1	17.40	7	17.83	17.35	-6	348	-1.72%
2024/08/16	1	18.15	0	0.00	18.00	1	337	0.30%
2024/08/15	3	17.65	0	0.00	17.70	3	324	0.93%
2024/08/14	0	0.00	2	18.10	17.70	-2	319	-0.63%
2024/08/13	6	18.43	25.1	18.14	18.50	-19.1	286	-6.67%
2024/08/12	1	16.90	6	17.15	16.90	-5	220	-2.26%
2024/08/09	1	16.95	13	16.75	16.75	-12	210	-5.71%
2024/08/08	0	0.00	7	16.40	16.40	-7	166	-4.20%
2024/08/05	1	14.50	0	0.00	14.65	1	137	0.73%
2024/08/02	1	15.80	0	0.00	15.80	1	136	0.73%
2024/07/22	2	15.75	0	0.00	15.65	2	146	1.36%
2024/07/19	2	15.93	0	0.00	15.75	2	144	1.38%
2024/07/11	0	0.00	2	15.75	15.90	-2	151	-1.32%
2024/07/10	2	15.80	0	0.00	15.85	2	152	1.31%
2024/07/09	1	15.75	0	0.00	15.90	1	152	0.66%
2024/07/08	0	0.00	3	15.97	16.00	-3	150	-1.99%
2024/07/05	1	15.95	0	0.00	16.05	1	150	0.66%
2024/07/04	1	15.95	0	0.00	16.00	1	152	0.66%
2024/07/01	1	16.00	0	0.00	16.20	1	178	0.56%
2024/06/28	1	16.00	12	16.07	16.15	-11	180	-6.10%
2024/06/27	8	16.45	0	0.00	16.45	8	177	4.51%
2024/06/26	4	16.35	0	0.00	16.35	4	176	2.27%
2024/06/24	1	16.35	0	0.00	16.35	1	173	0.58%
2024/06/19	2	16.38	0	0.00	16.25	2	172	1.16%
2024/06/13	1	16.45	1	16.45	16.60	0	174	0.00%
2024/05/30	0	0.00	3	16.95	16.80	-3	180	-1.66%
2024/05/28	1	16.50	0	0.00	16.75	1	177	0.56%
2024/05/27	5	16.45	0	0.00	16.50	5	178	2.80%
2024/05/23	1	16.55	0	0.00	16.45	1	182	0.55%
2024/05/22	1	16.80	0	0.00	16.75	1	183	0.54%
2024/05/21	2	16.85	0	0.00	16.85	2	183	1.09%
2024/05/20	0	0.00	7	17.01	16.95	-7	183	-3.81%
2024/05/16	1	16.70	0	0.00	16.75	1	180	0.56%
2024/05/14	0	0.00	3	16.95	16.70	-3	181	-1.65%
2024/05/10	2	16.43	0	0.00	16.50	2	180	1.11%
2024/05/09	1	16.75	0	0.00	16.55	1	179	0.56%
2024/05/06	0	0.00	4	16.60	16.75	-4	173	-2.30%
2024/04/25	1	16.35	0	0.00	16.30	1	173	0.58%
2024/04/24	3	16.45	0	0.00	16.40	3	173	1.73%
2024/04/22	0	0.00	1	16.60	16.40	-1	173	-0.58%
2024/04/19	2	16.50	1	16.00	16.25	1	172	0.58%
2024/04/18	0	0.00	3	16.65	16.60	-3	168	-1.78%
2024/04/16	1	16.10	0	0.00	16.10	1	163	0.61%
2024/04/12	0	0.00	3	16.40	16.35	-3	163	-1.84%
2024/04/11	2	16.48	0	0.00	16.50	2	160	1.25%
2024/04/09	1	16.65	5	17.14	16.90	-4	155	-2.57%
2024/04/02	6	15.81	0	0.00	15.70	6	129	4.63%
2024/03/29	4	15.98	0	0.00	15.90	4	128	3.11%
2024/03/28	1	15.95	0	0.00	15.95	1	137	0.73%
2024/03/26	1	15.90	0	0.00	15.95	1	146	0.68%
2024/03/22	1	16.10	2	16.10	16.05	-1	164	-0.61%
2024/03/21	0	0.00	5	16.10	16.10	-5	210	-2.38%
2024/03/15	7	16.05	0	0.00	16.00	7	240	2.91%
2024/03/14	0	0.00	10	16.00	16.00	-10	239	-4.17%
2024/03/13	1	15.85	0	0.00	15.85	1	238	0.42%
2024/03/08	1	15.85	0	0.00	15.80	1	234	0.43%
2024/03/06	0	0.00	16	16.08	16.00	-16	231	-6.92%
2024/03/05	0	0.00	17	16.07	16.10	-17	229	-7.39%
2024/03/04	0	0.00	15	16.00	16.05	-15	228	-6.56%
2024/02/29	0	0.00	20	16.00	16.00	-20	228	-8.76%
2024/02/27	0	0.00	24	16.05	15.95	-24	226	-10.60%
2024/02/26	6	16.00	41	16.04	16.05	-35	223	-15.69%
2024/02/23	0	0.00	3	16.10	16.10	-3	221	-1.35%
2024/02/20	0	0.00	1	16.10	16.05	-1	219	-0.46%
2024/02/19	5	16.04	0	0.00	16.05	5	219	2.28%
2024/02/16	2	15.90	0	0.00	15.95	2	218	0.92%
2024/02/15	5	15.85	0	0.00	15.90	5	215	2.32%
2024/02/02	0	0.00	5	16.25	16.25	-5	213	-2.34%
2024/01/24	1	16.10	0	0.00	16.20	1	212	0.47%
2024/01/09	1	17.40	25	17.25	17.20	-24	210	-11.39%
2024/01/04	0	0.00	26	17.64	17.70	-26	212	-12.24%
2024/01/03	1	17.65	0	0.00	17.60	1	213	0.47%
2023/12/29	0	0.00	6	17.88	17.95	-6	212	-2.82%
2023/12/28	2	17.78	1	17.90	17.85	1	213	0.47%
2023/12/27	4	17.85	1	17.90	17.90	3	212	1.41%
2023/12/26	5	17.70	1	17.90	17.90	4	212	1.88%
2023/12/25	3	18.03	0	0.00	17.90	3	211	1.42%
2023/12/22	8	17.75	0	0.00	17.60	8	203	3.93%
2023/12/21	0	0.00	2	18.20	18.00	-2	196	-1.02%
2023/12/19	1	17.35	0	0.00	17.75	1	184	0.54%
2023/12/18	33	18.22	10	18.21	17.90	23	174	13.19%
2023/12/15	3	17.40	11	17.75	17.95	-8	128	-6.23%
2023/12/12	23	16.22	0	0.00	16.35	23	101	22.74%
2023/12/11	30	16.39	0	0.00	16.30	30	101	29.42%
2023/12/08	4	16.41	0	0.00	16.30	4	102	3.91%
2023/12/06	4	16.45	0	0.00	16.55	4	102	3.91%
2023/12/05	10	16.37	0	0.00	16.40	10	101	9.83%
2023/12/04	6	16.38	0	0.00	16.40	6	101	5.91%
2023/12/01	2	16.35	5	16.35	16.35	-3	102	-2.94%
2023/11/29	2	16.33	0	0.00	16.35	2	101	1.97%
2023/11/24	1	16.15	5	16.18	16.20	-4	102	-3.92%
2023/11/22	7	16.38	0	0.00	16.35	7	100	6.95%
2023/11/06	0	0.00	5	15.85	15.90	-5	117	-4.27%
2023/10/18	0.1	15.85	0	0.00	15.70	0.1	129	0.08%
2023/10/17	1	15.95	0	0.00	15.90	1	130	0.77%
2023/10/13	0	0.00	1	16.05	16.05	-1	138	-0.72%
2023/10/06	1	16.20	0.1	16.20	16.20	0.9	150	0.63%
2023/10/04	8	16.20	0	0.00	16.15	8	155	5.13%
2023/09/21	1	17.10	0	0.00	17.10	1	166	0.60%
2023/09/20	1	17.30	0	0.00	17.35	1	166	0.60%
2023/09/19	2	17.68	0	0.00	17.40	2	173	1.15%
2023/09/18	1	17.50	0	0.00	17.55	1	174	0.57%
2023/09/14	1	16.90	0	0.00	16.95	1	170	0.59%
2023/09/01	0	0.00	3	16.95	17.00	-3	178	-1.68%
2023/08/31	0	0.00	3	16.90	16.90	-3	178	-1.68%
2023/08/24	2	16.50	0	0.00	16.60	2	189	1.06%
2023/08/15	8	16.80	0	0.00	16.85	8	189	4.22%
2023/08/14	1	16.70	1	16.65	16.70	0	189	0.00%
2023/08/11	1	17.35	0	0.00	17.35	1	188	0.53%
2023/08/07	1	18.20	0	0.00	18.15	1	187	0.53%
2023/07/21	0	0.00	1	18.10	17.90	-1	183	-0.54%
2023/07/19	1.1	17.95	0	0.00	17.85	1.1	182	0.60%
2023/07/14	1	18.15	0	0.00	18.10	1	176	0.57%
2023/07/13	1	18.50	2	18.35	18.10	-1	175	-0.57%
2023/07/12	1	18.65	0	0.00	18.65	1	169	0.59%
2023/07/05	1	20.00	0	0.00	19.90	1	172	0.58%
2023/07/03	0	0.00	1	20.30	20.15	-1	173	-0.58%
2023/06/21	1	19.60	0	0.00	19.80	1	169	0.59%
2023/06/19	1	19.70	0	0.00	19.75	1	173	0.58%
2023/06/13	1	19.20	0	0.00	19.25	1	187	0.53%
2023/06/12	2	19.30	0	0.00	19.35	2	190	1.05%
2023/06/07	0	0.00	1	19.60	19.60	-1	201	-0.50%
2023/06/06	0	0.00	1	19.55	19.55	-1	204	-0.49%
2023/05/23	1	19.40	0	0.00	19.40	1	225	0.44%
2023/04/25	1	19.70	0	0.00	19.65	1	303	0.33%
2023/04/20	0	0.00	1	20.10	20.05	-1	306	-0.33%
2023/03/17	0	0.00	11	20.11	20.25	-11	616	-1.78%
2023/03/02	0	0.00	10	21.20	21.30	-10	614	-1.63%
2023/02/23	0	0.00	0.2	21.60	21.65	-0.2	610	-0.03%
2023/02/20	10	21.50	0	0.00	21.75	10	627	1.59%
2023/02/13	0	0.00	1	21.10	21.20	-1	714	-0.14%
2023/02/10	6	21.26	0	0.00	21.25	6	714	0.84%
2023/02/08	0	0.00	1	21.55	21.55	-1	712	-0.14%
2023/02/02	0	0.00	2	21.80	21.85	-2	703	-0.28%
2023/02/01	1	21.50	0	0.00	21.55	1	696	0.14%
2023/01/13	1	20.80	0	0.00	20.40	1	666	0.15%
2023/01/12	0	0.00	1	20.65	20.65	-1	665	-0.15%
2023/01/10	10	20.65	0	0.00	20.65	10	662	1.51%
2023/01/05	0	0.00	1	21.30	21.10	-1	672	-0.15%
2023/01/04	0	0.00	5	21.40	21.65	-5	664	-0.75%
2023/01/03	0	0.00	2	21.30	21.30	-2	663	-0.30%
2022/12/30	0	0.00	1	22.60	21.45	-1	659	-0.15%
2022/12/28	1	21.65	0	0.00	21.45	1	608	0.16%
2022/12/26	1	21.80	5	21.61	21.40	-4	579	-0.69%
2022/12/22	0	0.00	3	21.25	21.50	-3	555	-0.54%
2022/12/21	1	21.15	30	21.07	20.90	-29	528	-5.49%
2022/12/16	1	20.50	0	0.00	20.60	1	481	0.21%
2022/12/15	0	0.00	34	21.01	20.55	-34	476	-7.13%
2022/12/14	1	20.25	0	0.00	20.20	1	453	0.22%
2022/12/13	0	0.00	1	20.75	20.55	-1	447	-0.22%
2022/12/09	2	19.75	2	19.85	19.70	0	434	0.00%
2022/12/08	0	0.00	3	19.80	19.80	-3	436	-0.69%
2022/12/07	0	0.00	6	19.80	19.70	-6	436	-1.38%
2022/12/02	13	20.11	2	20.05	20.10	11	447	2.46%
2022/11/30	20	20.10	0	0.00	20.10	20	452	4.42%
2022/11/29	3	19.85	0	0.00	19.80	3	449	0.67%
2022/11/25	4	19.95	0	0.00	19.50	4	455	0.88%
2022/11/24	2	19.55	3	19.60	19.65	-1	453	-0.22%
2022/11/22	0	0.00	7	19.76	19.65	-7	459	-1.52%
2022/11/18	2	20.05	1	20.20	20.00	1	465	0.21%
2022/11/17	8	20.13	0	0.00	20.20	8	473	1.69%
2022/11/16	0	0.00	3	20.70	20.25	-3	475	-0.63%
2022/11/15	6	20.70	25	20.63	20.30	-19	464	-4.09%
2022/11/14	30	19.48	22	19.35	19.80	8	429	1.86%
2022/11/11	12	19.30	0	0.00	19.20	12	427	2.81%
2022/11/10	0	0.00	3	19.60	19.65	-3	436	-0.69%
2022/11/09	5	19.64	0	0.00	19.65	5	446	1.12%
2022/11/08	3	20.45	0	0.00	20.35	3	480	0.62%
2022/11/07	0	0.00	1	20.35	20.35	-1	522	-0.19%
2022/11/04	3	20.00	0	0.00	20.00	3	532	0.56%
2022/10/14	0	0.00	2	19.80	19.85	-2	753	-0.27%
2022/10/13	2	19.20	2	19.73	19.05	0	760	0.00%
2022/09/30	1	20.00	3	20.42	20.75	-2	846	-0.24%
2022/09/29	0	0.00	1	20.55	20.50	-1	855	-0.12%
2022/09/27	0	0.00	1	20.40	20.70	-1	858	-0.12%
2022/09/26	2	20.60	0	0.00	20.45	2	867	0.23%
2022/09/22	1	21.00	0	0.00	21.45	1	877	0.11%
2022/09/20	5	22.05	0	0.00	22.00	5	876	0.57%
2022/09/19	1	22.10	0	0.00	22.00	1	885	0.11%
2022/09/13	0	0.00	1	22.55	22.65	-1	929	-0.11%
2022/09/12	1	22.40	0	0.00	22.50	1	955	0.10%
2022/09/08	0	0.00	5	22.89	22.75	-5	958	-0.52%
2022/09/06	1	22.25	0	0.00	22.15	1	956	0.10%
2022/09/02	1	22.55	0	0.00	22.50	1	976	0.10%
2022/09/01	1	22.70	0	0.00	22.85	1	977	0.10%
2022/08/24	1	23.85	19	24.02	23.65	-18	974	-1.85%
2022/08/22	2	23.60	0	0.00	23.65	2	968	0.21%
2022/08/18	6	23.83	6	23.83	23.80	0	959	0.00%
2022/08/15	25	23.24	11	23.45	23.50	14	922	1.52%
2022/08/12	6	22.55	0	0.00	22.45	6	879	0.68%
2022/08/10	0	0.00	14	21.76	21.85	-14	846	-1.65%
2022/08/03	1	20.90	3	21.20	20.95	-2	854	-0.23%
2022/08/02	0	0.00	4	21.75	21.45	-4	875	-0.46%
2022/08/01	1	21.95	5	21.84	21.95	-4	902	-0.44%
2022/07/28	8	20.60	3	20.50	20.45	5	972	0.51%
2022/07/25	2	21.20	1	21.30	21.25	1	988	0.10%
2022/07/22	11	21.24	3	21.65	21.25	8	993	0.80%
2022/07/21	8	21.37	14	21.64	22.05	-6	995	-0.60%
2022/07/20	0	0.00	10	20.60	20.60	-10	974	-1.03%
2022/07/19	0	0.00	1	20.45	20.60	-1	1,010	-0.10%
2022/07/18	0	0.00	1	19.50	19.90	-1	1,031	-0.10%
2022/07/15	10	19.38	0	0.00	19.40	10	1,057	0.95%
2022/07/14	1	19.00	0	0.00	19.50	1	1,114	0.09%
2022/07/12	1	19.60	1	19.20	19.15	0	1,209	0.00%
2022/07/11	3	22.27	0	0.00	22.45	3	1,299	0.23%
2022/07/08	1	22.15	0	0.00	22.15	1	1,379	0.07%
2022/07/06	2	21.08	0	0.00	20.60	2	1,812	0.11%
2022/07/04	0	0.00	2	20.98	20.85	-2	1,886	-0.11%
2022/07/01	12	20.46	0	0.00	20.10	12	1,891	0.63%
2022/06/30	4	21.54	0	0.00	21.30	4	1,880	0.21%
2022/06/21	0	0.00	1	22.80	23.20	-1	1,959	-0.05%
2022/06/20	8	22.56	0	0.00	22.05	8	1,955	0.41%
2022/06/17	2	23.83	6	23.95	23.70	-4	1,981	-0.20%
2022/06/16	2.1	24.59	0	0.00	24.30	2.1	2,009	0.10%
2022/06/14	10	24.93	0	0.00	24.85	10	2,020	0.49%
2022/06/13	2	25.58	5	26.00	25.30	-3	2,028	-0.15%
2022/06/10	1	26.55	0	0.00	26.55	1	2,056	0.05%
2022/06/09	1	26.80	11	26.85	26.80	-10	2,122	-0.47%
2022/06/07	0	0.00	2	27.25	27.25	-2	2,213	-0.09%
2022/06/06	4	27.18	0	0.00	27.20	4	2,247	0.18%
2022/05/31	0	0.00	1	26.85	26.90	-1	2,487	-0.04%
2022/05/25	0	0.00	6	26.94	26.90	-6	2,813	-0.21%
2022/05/24	1	27.10	2	26.70	26.80	-1	2,909	-0.03%
2022/05/20	2	26.95	0	0.00	26.95	2	3,097	0.06%
2022/05/19	1	26.40	0	0.00	26.65	1	3,289	0.03%
2022/05/18	0	0.00	1	27.25	27.20	-1	3,282	-0.03%
2022/05/16	2	26.70	3	26.78	26.80	-1	3,279	-0.03%
2022/05/13	3	26.50	10	26.28	26.50	-7	3,278	-0.21%
2022/05/12	8	26.59	4	26.60	25.85	4	3,276	0.12%
2022/05/11	4	27.25	2	27.20	27.00	2	3,265	0.06%
2022/05/10	1	27.10	3	27.17	27.50	-2	3,266	-0.06%
2022/05/09	28	27.33	50	27.51	26.80	-22	3,257	-0.68%
2022/05/06	43	28.38	99	28.56	28.50	-56	3,224	-1.74%
2022/05/05	7	31.01	6	31.03	31.20	1	3,141	0.03%
2022/05/04	5	30.57	0	0.00	30.55	5	3,141	0.16%
2022/04/29	1	30.80	0	0.00	30.85	1	3,152	0.03%
2022/04/28	1	30.90	0	0.00	30.80	1	3,211	0.03%
2022/04/27	6	30.80	7	30.68	30.70	-1	3,237	-0.03%
2022/04/26	32	32.23	5	31.78	31.75	27	3,209	0.84%
2022/04/25	33	33.17	2	32.45	32.45	31	3,183	0.97%
2022/04/21	18	35.44	0	0.00	34.85	18	3,133	0.58%
2022/04/20	5	36.53	12	35.90	35.70	-7	3,152	-0.22%
2022/04/19	2	36.15	17	36.28	36.20	-15	3,132	-0.48%
2022/04/18	27	36.19	8	36.01	35.80	19	3,112	0.61%
2022/04/15	15	37.68	18	37.88	37.10	-3	3,065	-0.10%
2022/04/14	15	37.38	13	37.90	37.05	2	2,978	0.07%
2022/04/13	25	37.79	41	37.81	37.80	-16	2,893	-0.55%
2022/04/12	32	36.72	53	37.10	36.75	-21	2,715	-0.77%
2022/04/11	4	35.80	38	35.80	35.65	-34	2,459	-1.38%
2022/04/08	1	35.45	6	35.29	35.45	-5	2,430	-0.21%
2022/04/07	2	34.25	18	34.98	34.10	-16	2,414	-0.66%
2022/04/06	10	34.60	11	34.76	34.90	-1	2,409	-0.04%
2022/04/01	18	34.33	20	34.73	34.75	-2	2,421	-0.08%
2022/03/31	26.1	34.80	7	34.69	34.65	19.1	2,421	0.79%
2022/03/30	0	0.00	8	35.35	35.35	-8	2,417	-0.33%
2022/03/29	0	0.00	9	34.88	34.80	-9	2,411	-0.37%
2022/03/28	21	34.55	21	34.99	34.95	0	2,421	0.00%
2022/03/25	0	0.00	7	35.82	35.65	-7	2,444	-0.29%
2022/03/24	1	36.00	30	35.70	35.60	-29	2,463	-1.18%
2022/03/22	2	35.55	15	35.73	35.60	-13	2,521	-0.52%
2022/03/21	6	35.65	24	35.33	35.05	-18	2,502	-0.72%
2022/03/18	0	0.00	2	34.70	34.45	-2	2,494	-0.08%
2022/03/17	0	0.00	1	34.80	34.70	-1	2,524	-0.04%
2022/03/16	12	34.35	2	34.73	34.30	10	2,538	0.39%
2022/03/15	22.1	34.93	1	34.75	34.75	21.1	2,550	0.83%
2022/03/14	9	35.91	16	35.94	36.10	-7	2,590	-0.27%
2022/03/11	12	35.43	25	35.48	35.20	-13	2,563	-0.51%
2022/03/10	19	34.66	5	34.88	34.85	14	2,527	0.56%
2022/03/09	4	34.29	12	34.96	35.20	-8	2,537	-0.32%
2022/03/08	75	35.49	23	36.45	33.90	52	2,553	2.04%
2022/03/07	5	35.73	7	35.86	35.40	-2	2,440	-0.08%
2022/03/04	11	36.00	3	35.83	35.45	8	2,411	0.33%
2022/03/03	3	35.40	1	35.70	35.70	2	2,441	0.08%
2022/03/02	8	35.78	5	36.08	35.55	3	2,528	0.12%
2022/03/01	10	36.78	26	36.31	35.90	-16	2,671	-0.60%
2022/02/25	4	34.54	12	35.28	35.20	-8	2,767	-0.29%
2022/02/24	24	34.27	20	35.11	33.95	4	2,838	0.14%
2022/02/23	5	34.35	1	34.95	34.80	4	2,860	0.14%
2022/02/22	30	35.00	12	34.78	34.35	18	2,921	0.62%
2022/02/21	17	34.84	46	35.16	35.65	-29	2,883	-1.01%
2022/02/17	0	0.00	1	32.45	32.30	-1	2,959	-0.03%
2022/02/16	1	32.45	0	0.00	32.25	1	3,053	0.03%
2022/02/15	14	32.33	0	0.00	32.20	14	3,125	0.45%
2022/02/14	6	32.75	1	32.50	32.50	5	3,301	0.15%
2022/02/11	2	33.65	0	0.00	33.50	2	3,350	0.06%
2022/02/10	2	33.35	0	0.00	33.55	2	3,672	0.05%
2022/02/09	8	33.29	3	33.60	33.25	5	3,799	0.13%
2022/02/08	0	0.00	19	32.96	33.15	-19	3,810	-0.50%
2022/02/07	10	31.80	34	32.08	32.60	-24	3,823	-0.63%
2022/01/26	15	31.27	2	31.40	31.20	13	3,848	0.34%
2022/01/25	2	31.50	0	0.00	31.40	2	3,875	0.05%
2022/01/24	55	31.65	45	31.64	31.75	10	3,905	0.26%
2022/01/21	29	32.94	5	33.74	32.15	24	3,919	0.61%
2022/01/20	1	32.65	30	32.99	33.25	-29	3,869	-0.75%
2022/01/19	9	32.18	0	0.00	32.20	9	3,846	0.23%
2022/01/18	0	0.00	6	33.03	32.55	-6	3,874	-0.15%
2022/01/17	0	0.00	1	32.55	32.65	-1	3,886	-0.03%
2022/01/14	13	32.42	7	32.24	32.30	6	3,958	0.15%
2022/01/13	7	33.33	9	34.11	33.20	-2	4,043	-0.05%
2022/01/12	4	32.13	21	32.75	32.80	-17	4,019	-0.42%
2022/01/11	11	32.00	0	0.00	32.00	11	4,006	0.27%
2022/01/10	2	32.00	6	32.62	32.60	-4	4,022	-0.10%
2022/01/07	6	32.87	0	0.00	32.35	6	4,040	0.15%
2022/01/06	1	33.21	0	0.00	33.10	1	4,053	0.03%
2022/01/05	0	0.00	1	33.85	33.65	-1	4,090	-0.02%
2022/01/04	11	33.77	4	34.05	33.65	7	4,135	0.17%
2022/01/03	4	34.30	1	34.20	34.15	3	4,156	0.07%
2021/12/30	14	34.81	0	0.00	34.75	14	4,192	0.33%
2021/12/29	4	35.25	87	35.25	35.10	-83	4,212	-1.97%
2021/12/28	0.1	35.30	9	35.45	35.15	-9	4,243	-0.21%
2021/12/27	0	0.00	8	35.57	35.55	-8	4,292	-0.19%
2021/12/22	5.1	35.75	2	36.30	35.65	3.1	4,374	0.07%
2021/12/21	16.1	35.50	17	35.86	36.05	-0.9	4,381	-0.02%
2021/12/20	2	36.35	14	36.15	36.45	-12	4,383	-0.27%
2021/12/17	18	35.85	7	36.09	35.75	11	4,373	0.25%
2021/12/16	18	35.18	9.4	35.34	35.25	8.6	4,353	0.20%
2021/12/15	6	34.94	4	35.40	35.25	2	4,378	0.05%
2021/12/14	3.1	35.55	1.1	35.36	35.20	2	4,390	0.05%
2021/12/13	5	36.34	14	36.10	36.30	-9	4,421	-0.20%
2021/12/10	1	36.10	2	36.00	35.65	-1	4,435	-0.02%
2021/12/09	3	36.10	2	36.50	35.70	1	4,562	0.02%
2021/12/08	19.9	36.12	31	36.57	36.00	-11.1	4,726	-0.23%
2021/12/07	6	35.13	32	35.30	35.50	-26	5,226	-0.50%
2021/12/06	21	35.19	3	35.55	35.00	18	5,415	0.33%
2021/12/03	9	35.37	32	35.82	35.30	-23	5,742	-0.40%
2021/12/02	81	35.28	27	35.18	35.10	54	5,797	0.93%
2021/11/30	3	35.80	0.5	36.00	35.55	2.5	6,087	0.04%
2021/11/29	15	35.36	119	35.81	35.75	-104	6,183	-1.68%	大賣/鉅額交易
2021/11/26	4.2	37.01	55	37.00	36.75	-50.8	6,705	-0.76%
2021/11/25	19	38.75	17	38.54	38.85	2	7,062	0.03%
2021/11/24	45	39.33	90.3	39.65	38.90	-45.3	6,973	-0.65%
2021/11/23	26	38.14	28	38.00	37.80	-2	6,809	-0.03%
2021/11/22	0	0.00	11	37.66	37.40	-11	6,856	-0.16%
2021/11/19	6.5	37.28	23	37.29	37.00	-16.5	6,765	-0.24%
2021/11/18	3	37.15	19	37.30	37.25	-16	6,718	-0.24%
2021/11/17	13	36.55	16	36.61	37.00	-3	6,675	-0.04%
2021/11/16	25.1	35.77	66	35.89	35.90	-40.9	6,540	-0.63%
2021/11/15	31	35.16	37	35.48	35.85	-6	6,516	-0.09%
2021/11/12	40	35.35	4.1	35.07	35.55	35.9	6,518	0.55%
2021/11/11	3.9	35.70	17	35.67	35.00	-13.2	6,521	-0.20%
2021/11/10	2	33.93	3	33.98	34.20	-1	6,421	-0.02%
2021/11/09	29	35.09	18	34.85	35.00	11	6,493	0.17%
2021/11/08	22	32.83	54	34.29	34.30	-32	6,359	-0.50%
2021/11/04	13	30.78	0	0.00	30.70	13	6,414	0.20%
2021/11/03	1	31.15	0	0.00	31.15	1	6,593	0.02%
2021/11/02	31	31.13	2.3	30.66	30.45	28.7	6,626	0.43%
2021/11/01	2.3	31.47	3.1	31.23	31.05	-0.7	6,673	-0.01%
2021/10/28	0	0.00	5	30.85	30.85	-5	6,713	-0.07%
2021/10/27	0	0.00	50	31.38	31.05	-50	6,772	-0.74%
2021/10/26	50	31.48	4	31.43	31.40	46	6,933	0.66%
2021/10/25	10	30.90	3	31.15	31.15	7	7,068	0.10%
2021/10/22	13	31.02	2	31.20	30.90	11	7,224	0.15%
2021/10/21	4	32.45	8	32.08	32.60	-4	7,307	-0.05%
2021/10/20	10	31.20	0	0.00	30.90	10	7,315	0.14%
2021/10/18	2	31.20	2	30.90	31.25	0	7,751	0.00%
2021/10/15	1	30.85	2	31.00	31.20	-1	8,311	-0.01%
2021/10/13	2	31.05	0	0.00	30.25	2	9,291	0.02%
2021/10/08	12	31.85	10	32.20	31.65	2	9,325	0.02%
2021/10/07	0	0.00	2	32.25	32.40	-2	9,336	-0.02%
2021/10/06	2	31.05	0	0.00	30.95	2	9,435	0.02%
2021/10/05	2	31.00	9	31.46	31.90	-7	9,595	-0.07%
2021/10/04	9	31.92	11	31.85	30.80	-2	9,640	-0.02%
2021/10/01	52	34.72	11	33.66	33.45	41	9,715	0.42%
2021/09/29	7	34.29	0	0.00	33.85	7	9,867	0.07%
2021/09/28	5	34.57	0	0.00	34.55	5	11,108	0.05%
2021/09/27	18	35.37	28	35.42	35.10	-10	11,611	-0.09%
2021/09/23	12	36.23	9	36.23	36.00	3	12,757	0.02%
2021/09/22	57	36.71	24	36.63	36.05	33	12,841	0.26%
2021/09/17	9	39.02	0	0.00	39.35	9	12,966	0.07%
2021/09/16	10	39.25	9	39.44	39.05	1	13,675	0.01%
2021/09/15	21	39.54	13	39.55	39.50	8	13,686	0.06%
2021/09/14	10	40.20	12	40.19	40.50	-2	13,776	-0.01%
2021/09/13	3	41.42	20	41.90	41.10	-17	13,791	-0.12%
2021/09/10	58	41.75	55	41.70	41.00	3	13,651	0.02%
2021/09/09	19	38.84	58	39.95	40.50	-39	13,164	-0.30%
2021/09/08	18	39.37	25	39.24	38.50	-7	13,223	-0.05%
2021/09/07	3	37.92	6	37.48	38.00	-3	13,004	-0.02%
2021/09/06	3	38.68	13.3	38.69	38.30	-10.3	12,957	-0.08%
2021/09/03	53	39.25	50	40.01	38.20	3	12,883	0.02%
2021/09/02	35	38.56	5	38.10	38.65	30	12,814	0.23%
2021/09/01	62	39.93	37	39.88	39.65	25	13,140	0.19%
2021/08/31	6.1	37.78	69.1	38.76	39.60	-63	12,748	-0.49%
2021/08/30	13	36.10	6	35.64	36.00	7	12,300	0.06%
2021/08/27	7	34.82	3	34.92	34.85	4	12,258	0.03%
2021/08/26	5.3	36.62	20	36.72	36.30	-14.7	12,188	-0.12%
2021/08/25	1	34.10	0	0.00	34.00	1	12,075	0.01%
2021/08/24	10	34.02	9	34.62	34.15	1	12,121	0.01%
2021/08/23	14	35.01	14	35.54	34.70	0	12,209	0.00%
2021/08/20	23	33.06	23	34.11	33.90	0	12,235	0.00%
2021/08/19	16	34.21	11	33.72	33.30	5	12,213	0.04%
2021/08/18	14	34.00	15	36.03	36.15	-1	12,162	-0.01%
2021/08/17	30	35.81	21.2	36.05	35.00	8.8	12,080	0.07%
2021/08/16	13	38.24	23	39.03	37.55	-10	12,030	-0.08%
2021/08/13	14.2	39.93	15	39.76	39.05	-0.9	11,991	-0.01%
2021/08/12	12	39.97	42.4	39.73	41.20	-30.4	11,924	-0.25%
2021/08/11	22	37.28	31	38.87	38.20	-9	11,779	-0.08%
2021/08/10	31	38.05	0	0.00	38.00	31	11,656	0.27%
2021/08/09	47	39.89	129	39.93	38.80	-82	11,616	-0.71%	大賣/
2021/08/06	13.2	36.62	1	38.40	37.15	12.2	11,453	0.11%
2021/08/05	21.1	37.53	5	38.02	36.90	16.1	11,432	0.14%
2021/08/04	19.4	40.39	34	39.98	39.50	-14.6	11,476	-0.13%
2021/08/03	16	41.34	17	41.60	41.30	-1	11,694	-0.01%
2021/08/02	12	40.99	14	41.74	41.60	-2	12,004	-0.02%
2021/07/30	46	42.44	31	41.19	40.70	15	12,001	0.12%
2021/07/29	7	40.51	31	41.57	42.55	-24	11,999	-0.20%
2021/07/28	12	39.61	20	39.61	39.00	-8	11,986	-0.07%
2021/07/27	33	39.60	13	38.73	38.45	20	11,971	0.17%
2021/07/26	5	42.32	11	42.05	41.90	-6	12,309	-0.05%
2021/07/23	5	42.51	20.1	42.67	42.20	-15.1	12,332	-0.12%
2021/07/22	40	42.74	66	42.10	41.00	-26	12,139	-0.21%
2021/07/21	50.5	46.34	54.2	46.35	43.00	-3.7	11,890	-0.03%
2021/07/20	205.2	45.74	84	44.75	45.10	121.2	11,318	1.07%	大買/鉅額交易
2021/07/19	6	44.60	79	44.65	45.00	-73	10,565	-0.69%
2021/07/16	13	39.83	8	39.69	40.95	5	10,447	0.05%
2021/07/15	1	39.05	12	38.55	39.05	-11	10,417	-0.11%
2021/07/14	21.1	35.70	2	36.50	35.50	19.1	10,447	0.18%
2021/07/13	36.1	38.15	3	37.85	37.85	33.1	10,572	0.31%
2021/07/12	21.1	41.72	38	43.71	42.05	-17	10,512	-0.16%
2021/07/09	14	41.20	12	41.57	40.85	2	10,374	0.02%
2021/07/08	34	42.59	19.1	41.09	42.50	14.9	10,363	0.14%
2021/07/07	13	39.73	9	40.01	39.40	4	10,250	0.04%
2021/07/06	16	40.16	21.1	40.13	40.15	-5.1	10,202	-0.05%
2021/07/05	121.1	44.89	224	44.64	42.00	-102.9	10,086	-1.02%	大買/大賣/鉅額交易
2021/07/02	22	41.64	115	44.48	44.95	-93	8,836	-1.05%	大賣/
2021/07/01	209.1	39.18	139.1	39.60	40.90	70	8,318	0.84%	大買/大賣/
2021/06/30	12	37.20	6	37.20	37.20	6	7,330	0.08%
2021/06/29	5	33.85	31	33.85	33.85	-26	7,120	-0.37%
2021/06/28	37	30.08	69	30.80	30.80	-32	6,993	-0.46%
2021/06/25	30	28.31	12	28.84	28.00	18	6,803	0.26%
2021/06/24	0	0.00	3.2	27.39	27.00	-3.2	6,046	-0.05%
2021/06/23	7	27.77	4.2	27.07	26.65	2.8	5,968	0.05%
2021/06/22	8.4	27.82	31	27.81	28.20	-22.6	5,823	-0.39%
2021/06/21	15	26.20	6	26.06	25.90	9	5,652	0.16%
2021/06/18	22	27.63	10.4	27.06	27.05	11.6	5,594	0.21%
2021/06/17	11.4	28.17	7	28.80	28.10	4.4	5,500	0.08%
2021/06/16	0	0.00	10	27.80	27.90	-10	5,206	-0.19%
2021/06/11	11	26.57	0	0.00	26.65	11	5,013	0.22%
2021/06/10	11	26.35	5	27.35	27.20	6	4,947	0.12%
2021/06/09	55	28.35	109.3	28.46	28.00	-54.3	4,789	-1.13%	大賣/
2021/06/08	1	26.50	171	27.32	27.35	-170	4,323	-3.93%	大賣/鉅額交易
2021/06/07	0	24.65	10	24.85	24.90	-10	4,120	-0.24%
2021/06/04	3	25.37	17	26.30	25.40	-14	4,091	-0.34%
2021/06/03	11	25.72	1	25.45	25.75	10	4,030	0.25%
2021/06/02	17	26.09	21	26.03	25.75	-4	3,997	-0.10%
2021/06/01	1	25.45	15	25.39	25.55	-14	3,898	-0.36%
2021/05/31	6	25.40	20	25.27	24.10	-14	3,822	-0.37%
2021/05/28	7	24.36	12	24.44	24.55	-5	3,667	-0.14%
2021/05/27	0	0.00	2	23.00	22.35	-2	3,571	-0.06%
2021/05/25	35	22.21	1	22.30	22.30	34	3,521	0.97%
2021/05/24	0	0.00	5	23.50	22.30	-5	3,504	-0.14%
2021/05/20	108.1	22.38	101	22.57	22.40	7.1	3,438	0.21%	大買/大賣/
2021/05/19	2	22.40	0	0.00	22.55	2	3,374	0.06%
2021/05/18	0	0.00	6	20.50	20.50	-6	3,322	-0.18%
2021/05/17	0	0.00	8	18.94	18.65	-8	3,295	-0.24%
2021/05/14	1	20.70	2	20.35	20.70	-1	3,255	-0.03%
2021/05/13	53	22.03	2	22.28	21.70	51	3,206	1.59%
2021/05/12	4	23.80	5	24.44	23.05	-1	3,145	-0.03%
2021/05/11	86	27.23	58	27.85	25.35	28	3,017	0.93%
2021/05/10	18	26.89	16	26.62	27.30	2	2,734	0.07%
2021/05/07	2	24.30	1	25.80	25.00	1	2,372	0.04%
2021/05/06	49	24.73	13	25.05	25.00	36	2,295	1.57%
2021/05/05	13	24.71	12	25.56	24.70	1	2,116	0.05%
2021/05/04	27	23.85	32	23.94	23.50	-5	1,960	-0.26%
2021/05/03	72	27.11	95	28.09	25.60	-23	1,796	-1.28%
2021/04/29	11	25.49	13	24.90	25.70	-2	1,294	-0.15%
2021/04/28	0	0.00	4	23.85	23.40	-4	1,155	-0.35%
2021/04/27	3	23.88	1	24.60	24.20	2	1,131	0.18%
2021/04/26	2	24.20	1.1	24.42	24.60	0.9	1,100	0.08%
2021/04/23	32	23.57	1	23.80	23.90	31	1,072	2.89%
2021/04/22	50	24.15	13	26.23	24.25	37	1,034	3.58%
2021/04/21	20	24.48	6	24.80	24.55	14	885	1.58%
2021/04/20	8	24.86	4.1	24.62	25.50	4	823	0.48%
2021/04/19	9	24.94	33	25.43	26.00	-24	728	-3.29%
2021/04/16	4	23.53	13	23.62	23.65	-9	546	-1.65%
2021/04/15	9	21.48	33	21.51	21.50	-24	447	-5.37%
2021/04/14	32	21.02	13	21.13	21.20	19	384	4.95%
2021/04/13	23	21.34	7	20.49	20.25	16	309	5.18%
2021/04/12	4	20.74	7	21.01	21.50	-3	282	-1.06%
2021/04/09	1.2	19.73	18	19.88	20.05	-16.8	243	-6.90%
2021/04/08	2	19.40	1	19.40	19.55	1	205	0.49%
2021/04/07	2	18.45	0	0.00	18.85	2	183	1.09%
2021/04/06	4	18.20	11	18.03	18.25	-7	169	-4.14%
2021/04/01	2	16.80	0	0.00	17.10	2	142	1.41%
2021/03/31	1	16.95	0	0.00	17.05	1	139	0.72%
2021/03/29	1	17.05	0	0.00	16.90	1	137	0.73%
2021/03/18	10	17.15	0	0.00	16.95	10	206	4.84%
2021/03/10	0	0.00	1	17.00	17.10	-1	215	-0.46%
2021/03/09	1	16.75	0	0.00	16.90	1	214	0.47%
2021/03/04	7	16.75	0	0.00	16.65	7	213	3.29%
2021/02/24	1	17.00	0	0.00	17.45	1	218	0.46%
2021/02/19	3	16.55	0	0.00	16.60	3	201	1.49%
2021/01/28	0	0.00	2	15.25	15.20	-2	203	-0.98%
2021/01/27	1	15.60	0	0.00	15.60	1	202	0.49%
2021/01/20	1	15.50	2	15.75	15.55	-1	199	-0.50%
2021/01/13	0	0.00	3	17.05	17.25	-3	194	-1.54%
2021/01/12	1	17.20	0	0.00	17.05	1	193	0.52%
2021/01/06	0	0.00	8	18.30	17.70	-8	184	-4.34%
2021/01/05	0	0.00	2	18.55	18.25	-2	179	-1.11%
2020/12/30	3	18.30	0	0.00	18.05	3	171	1.75%
2020/12/25	2	17.40	0	0.00	18.00	2	163	1.22%
2020/12/24	1	17.90	0	0.00	17.75	1	161	0.62%
2020/12/23	3	17.77	10	17.70	18.00	-7	158	-4.41%
2020/12/22	9	19.02	0	0.00	17.80	9	156	5.76%
2020/12/21	10	19.30	10	19.23	19.35	0	143	0.00%
2020/12/18	0	0.00	1	18.70	18.50	-1	126	-0.79%
2020/12/17	10	18.85	6	18.58	18.70	4	122	3.28%
2020/12/16	6	18.02	0	0.00	18.10	6	101	5.89%
2020/12/11	0	0.00	10	16.75	16.90	-10	76	-13.00%
2020/11/30	10	16.85	0	0.00	16.90	10	61	16.23%
2020/11/24	0	0.00	1	16.90	16.90	-1	59	-1.68%
2020/11/12	0	0.00	13	15.00	15.05	-13	48	-27.06%
2020/10/30	0	0.00	1	14.70	14.45	-1	38	-2.61%
2020/09/23	0	0.00	8	14.60	14.70	-8	44	-18.13%
2020/09/22	0	0.00	2	14.75	14.70	-2	44	-4.51%
2020/09/09	0	0.00	1	15.10	15.25	-1	48	-2.07%
2020/09/08	6	15.15	0	0.00	15.15	6	49	12.21%
2020/09/07	4	15.16	0	0.00	15.05	4	49	8.12%
2020/09/01	1	14.95	0	0.00	14.75	1	47	2.10%
2020/08/31	1	14.75	0	0.00	14.70	1	46	2.15%
2020/08/13	0	0.00	2	14.70	14.80	-2	47	-4.22%
2020/07/23	0	0.00	1	15.10	15.15	-1	71	-1.41%
2020/07/15	1	15.00	0	0.00	14.90	1	74	1.34%
2020/06/19	11	15.25	0	0.00	15.40	11	96	11.45%
2020/06/01	0	0.00	2	15.15	15.35	-2	140	-1.42%
2020/05/29	2	14.70	0	0.00	14.80	2	140	1.42%
2020/05/20	0	0.00	1	15.85	15.85	-1	147	-0.68%
2020/05/18	1	16.55	0	0.00	16.55	1	147	0.68%
2020/05/12	0	0.00	3	15.95	16.10	-3	135	-2.22%
2020/05/11	0	0.00	1	16.00	16.15	-1	134	-0.75%
2020/04/15	0	0.00	2	14.85	14.90	-2	150	-1.32%
2020/04/07	0	0.00	2	14.10	14.10	-2	146	-1.37%
2020/04/06	0	0.00	1	14.20	13.85	-1	144	-0.69%
2020/03/30	0	0.00	1	13.00	13.50	-1	142	-0.70%
2020/03/19	1	10.35	1	10.85	10.35	0	133	0.00%
2020/03/18	0	0.00	10	12.41	11.50	-10	126	-7.88%
2020/03/16	1	13.85	0	0.00	13.70	1	118	0.84%
2020/03/13	1	13.85	0	0.00	13.85	1	116	0.86%
2020/03/12	6	15.07	0	0.00	15.35	6	104	5.76%
2020/03/10	2	15.90	1	16.15	16.35	1	100	1.00%
2020/03/02	1	15.60	1	15.70	15.75	0	98	0.00%
2020/02/20	0	0.00	2	16.95	16.95	-2	97	-2.06%
2020/02/04	4	16.20	0	0.00	16.15	4	124	3.22%
2020/01/30	1	17.60	0	0.00	17.30	1	115	0.86%
2019/12/30	0	0.00	7	18.89	18.85	-7	125	-5.58%
2019/12/16	1	18.70	0	0.00	18.85	1	137	0.73%
2019/12/13	1	18.80	0	0.00	18.70	1	140	0.71%
2019/12/09	3	18.75	0	0.00	18.70	3	148	2.01%
2019/12/04	1	18.50	0	0.00	18.55	1	152	0.65%
2019/11/29	1	18.75	0	0.00	18.80	1	166	0.60%
2019/11/28	1	18.95	0	0.00	18.90	1	183	0.54%
2019/11/20	1	18.70	1	18.80	18.95	0	196	0.00%
2019/11/14	2	18.93	21	18.95	19.00	-19	192	-9.86%
2019/11/13	2	19.85	0	0.00	19.80	2	184	1.08%
2019/11/12	1	20.05	0	0.00	20.20	1	179	0.56%
2019/11/08	1	20.30	0	0.00	20.20	1	181	0.55%
2019/11/07	0	0.00	1	20.30	20.30	-1	188	-0.53%
2019/10/30	0	0.00	5	20.18	20.25	-5	193	-2.59%
2019/10/29	0	0.00	1	20.30	20.20	-1	193	-0.52%
2019/10/28	1	20.00	0	0.00	20.05	1	197	0.51%
2019/10/22	1	20.20	0	0.00	20.20	1	236	0.42%
2019/10/21	0	0.00	1	20.15	20.15	-1	243	-0.41%
2019/10/03	2	20.10	2	20.30	20.20	0	278	0.00%
2019/10/02	1	20.55	0	0.00	20.50	1	272	0.37%
2019/09/25	5	21.14	0	0.00	20.90	5	277	1.80%
2019/09/24	1	20.95	1	21.00	21.00	0	280	0.00%
2019/09/23	5	21.15	0	0.00	21.10	5	283	1.76%
2019/09/20	5	21.29	0	0.00	21.15	5	285	1.75%
2019/09/18	5	21.10	0	0.00	21.40	5	288	1.74%
2019/09/17	5	21.25	0	0.00	21.00	5	286	1.74%
2019/09/16	5	21.10	1	21.10	20.90	4	286	1.39%
2019/09/12	1	20.90	0	0.00	20.90	1	287	0.35%
2019/09/11	6	21.00	0	0.00	21.05	6	286	2.09%
2019/09/09	5	21.46	0	0.00	21.15	5	284	1.76%
2019/09/04	1	21.55	2	21.60	21.60	-1	279	-0.36%
2019/09/03	1	21.75	2	21.78	21.60	-1	277	-0.36%
2019/09/02	4	21.06	0	0.00	21.50	4	269	1.48%
2019/08/29	1	20.60	0	0.00	20.65	1	250	0.40%
2019/08/27	5	20.90	2	20.65	20.60	3	250	1.20%
2019/08/26	5	20.58	0	0.00	20.50	5	254	1.96%
2019/08/23	5	20.90	0	0.00	20.70	5	255	1.96%
2019/08/15	2	20.43	0	0.00	20.55	2	264	0.76%
2019/08/13	1	21.05	0	0.00	21.10	1	268	0.37%
2019/08/08	1	20.45	0	0.00	20.55	1	263	0.38%
2019/08/02	5	20.56	0	0.00	20.55	5	317	1.57%
2019/08/01	5	21.07	0	0.00	21.10	5	322	1.55%
2019/07/31	1	21.50	0	0.00	21.40	1	322	0.31%
2019/07/25	2	21.95	0	0.00	21.90	2	334	0.60%
2019/07/24	0	0.00	1	24.70	24.70	-1	327	-0.30%
2019/07/23	0	0.00	1	24.80	24.80	-1	312	-0.32%
2019/07/19	0	0.00	35	24.85	25.05	-35	304	-11.49%
2019/07/18	0	0.00	10	24.85	24.85	-10	318	-3.14%
2019/07/17	0	0.00	20	24.85	24.95	-20	329	-6.06%
2019/07/16	0	0.00	20	25.00	25.00	-20	338	-5.91%
2019/07/15	1	24.75	0	0.00	24.95	1	360	0.28%
2019/07/12	0	0.00	20	24.55	24.55	-20	360	-5.55%
2019/07/11	0	0.00	10	24.40	24.50	-10	368	-2.72%
2019/07/09	1	24.45	0	0.00	24.40	1	391	0.26%
2019/07/03	0	0.00	40	24.50	24.30	-40	419	-9.54%
2019/07/01	0	0.00	10	24.60	24.55	-10	439	-2.27%
2019/06/28	0	0.00	5	24.35	24.50	-5	443	-1.13%
2019/06/27	0	0.00	1	24.20	24.20	-1	453	-0.22%
2019/06/25	5	24.20	0	0.00	24.15	5	487	1.03%
2019/06/24	3	24.25	19	24.17	24.15	-16	513	-3.11%
2019/06/20	0	0.00	20	23.85	23.85	-20	602	-3.32%
2019/06/19	0	0.00	10	23.90	23.80	-10	681	-1.47%
2019/06/06	1	23.60	26	23.60	23.55	-25	995	-2.51%
2019/06/05	1	23.80	10	23.80	23.65	-9	998	-0.90%
2019/06/03	10	23.45	0	0.00	23.45	10	1,011	0.99%
2019/05/28	0	0.00	1	23.50	23.40	-1	1,039	-0.10%
2019/05/27	1	23.30	0	0.00	23.35	1	1,043	0.10%
2019/05/24	1	23.50	0	0.00	23.55	1	1,046	0.10%
2019/05/23	14	23.50	0	0.00	23.50	14	1,051	1.33%
2019/05/22	2	23.75	1	23.80	23.65	1	1,063	0.09%
2019/05/20	1	23.50	0	0.00	23.60	1	1,066	0.09%
2019/05/17	1	23.80	0	0.00	23.80	1	1,067	0.09%
2019/05/15	0	0.00	1	24.30	24.15	-1	1,068	-0.09%
2019/05/14	31	23.79	0	0.00	23.90	31	1,066	2.91%
2019/05/13	2	24.65	0	0.00	24.55	2	1,056	0.19%
2019/05/10	45	25.14	5	24.80	25.30	40	1,040	3.85%
2019/05/09	11	24.60	0	0.00	24.50	11	1,022	1.08%
2019/05/08	22	24.85	0	0.00	24.85	22	1,014	2.17%
2019/05/06	3	25.02	0	0.00	24.95	3	1,012	0.30%
2019/05/03	21	25.60	0	0.00	25.50	21	1,005	2.09%
2019/05/02	0	0.00	2	25.45	25.55	-2	999	-0.20%
2019/04/30	21	25.10	0	0.00	25.10	21	995	2.11%
2019/04/29	30	25.07	0	0.00	25.00	30	994	3.02%
2019/04/25	1	25.20	1	25.40	25.20	0	984	0.00%
2019/04/24	4	25.05	0	0.00	25.00	4	981	0.41%
2019/04/23	1	25.30	0	0.00	25.30	1	962	0.10%
2019/04/22	6	25.55	1	25.60	25.30	5	949	0.53%
2019/04/19	8	25.34	0	0.00	25.25	8	941	0.85%
2019/04/16	1	26.00	86	25.73	25.80	-85	913	-9.30%
2019/04/15	1	26.25	0	0.00	26.20	1	898	0.11%
2019/04/12	1	26.40	0	0.00	26.45	1	890	0.11%
2019/04/11	2	26.60	0	0.00	26.45	2	886	0.23%
2019/04/10	0	0.00	2	26.65	26.75	-2	879	-0.23%
2019/04/09	1	26.60	0	0.00	26.70	1	871	0.11%
2019/04/08	10	26.55	0	0.00	26.40	10	861	1.16%
2019/04/02	1	26.70	1	26.70	26.70	0	841	0.00%
2019/04/01	1	26.60	0	0.00	26.50	1	834	0.12%
2019/03/28	5	26.00	0	0.00	26.60	5	816	0.61%
2019/03/27	1	26.55	0	0.00	26.55	1	790	0.13%
2019/03/26	2	27.13	0	0.00	27.05	2	764	0.26%
2019/03/25	2	27.33	0	0.00	27.65	2	712	0.28%
2019/03/22	11	28.10	17	28.12	28.80	-6	672	-0.89%
2019/03/21	0	0.00	6	27.85	27.90	-6	594	-1.01%
2019/03/20	5	27.31	0	0.00	27.30	5	555	0.90%
2019/03/19	3	27.90	0	0.00	27.70	3	523	0.57%
2019/03/18	20	27.99	59	28.04	28.10	-39	494	-7.88%
2019/03/15	7	27.04	2	27.18	27.05	5	399	1.25%
2019/03/13	0	0.00	22	25.11	25.25	-22	307	-7.16%
2019/03/08	0	0.00	20	25.20	25.00	-20	320	-6.23%
2019/03/07	0	0.00	15	25.05	24.95	-15	315	-4.75%
2019/03/06	0	0.00	36	25.08	25.05	-36	320	-11.24%
2019/03/05	4	24.70	26	24.81	24.80	-22	307	-7.16%
2019/03/04	12	24.51	40	24.50	24.80	-28	303	-9.24%
2019/02/25	1	24.50	26	24.54	24.50	-25	299	-8.36%
2019/02/22	0	0.00	100	24.16	24.30	-100	293	-34.07%
2019/02/21	1	24.05	1	23.90	24.30	0	287	0.00%
2019/02/18	5	23.35	0	0.00	23.45	5	281	1.77%
2019/02/14	6	23.49	0	0.00	23.50	6	294	2.04%
2019/02/13	0	0.00	2	23.65	23.65	-2	292	-0.68%
2019/02/11	10	23.60	0	0.00	23.60	10	294	3.39%
2019/01/25	9	23.65	0	0.00	23.60	9	290	3.09%
2019/01/24	7	23.70	0	0.00	23.80	7	288	2.42%
2019/01/21	0	0.00	6	24.00	24.00	-6	290	-2.06%
2019/01/18	3	23.95	0	0.00	24.00	3	291	1.03%
2019/01/10	0	0.00	2	24.25	24.50	-2	334	-0.60%
2019/01/09	0	0.00	4	24.56	24.55	-4	336	-1.19%
2019/01/08	0	0.00	3.2	24.46	24.55	-3.2	336	-0.95%
2019/01/03	2	24.10	0	0.00	24.15	2	345	0.58%
2018/12/28	0	0.00	1	24.20	24.15	-1	352	-0.28%
2018/12/25	0	0.00	1	24.15	24.25	-1	400	-0.25%
2018/12/22	0	0.00	20	24.25	24.25	-20	435	-4.59%
2018/12/21	0	0.00	30	24.13	24.25	-30	454	-6.60%
2018/12/20	1	24.25	5	24.30	24.20	-4	463	-0.86%
2018/12/18	0	0.00	17	24.30	24.30	-17	534	-3.18%
2018/12/10	1	24.15	10	24.25	24.15	-9	547	-1.65%
2018/12/06	15	23.86	0	0.00	24.00	15	543	2.76%
2018/12/05	1	24.40	0	0.00	24.40	1	538	0.19%
2018/12/04	0	0.00	12	24.10	24.20	-12	531	-2.26%
2018/12/03	0	0.00	1	24.15	24.00	-1	534	-0.19%
2018/11/30	3	23.95	20	24.08	23.75	-17	545	-3.12%
2018/11/26	0	0.00	2	23.80	23.75	-2	537	-0.37%
2018/11/22	1	23.25	0	0.00	23.35	1	530	0.19%
2018/11/20	1	23.60	0	0.00	23.35	1	538	0.19%
2018/11/19	2	23.65	0	0.00	23.75	2	541	0.37%
2018/11/14	0	0.00	20	23.50	23.15	-20	539	-3.70%
2018/11/13	1	23.40	3	23.52	23.10	-2	534	-0.37%
2018/11/08	0	0.00	73	23.45	23.60	-73	514	-14.19%
2018/11/07	2	22.85	0	0.00	22.85	2	507	0.39%
2018/11/02	0	0.00	1	23.20	22.90	-1	509	-0.20%
2018/10/31	0	0.00	1	23.10	22.65	-1	504	-0.20%
2018/10/25	10	22.40	10	22.75	22.60	0	489	0.00%
2018/10/19	0	0.00	50	24.64	24.15	-50	467	-10.69%
2018/10/12	5	22.45	0	0.00	22.75	5	434	1.15%
2018/10/11	12	22.58	0	0.00	22.25	12	430	2.79%
2018/10/09	2	24.40	2	24.65	24.30	0	422	0.00%
2018/10/08	0	0.00	2	24.55	24.40	-2	418	-0.48%
2018/10/04	1	24.50	3	25.00	24.85	-2	402	-0.50%
2018/10/03	0	0.00	1	24.95	24.75	-1	385	-0.26%
2018/10/02	0	0.00	2	24.50	24.55	-2	362	-0.55%
2018/10/01	0.1	23.80	0	0.00	24.05	0.1	334	0.02%
2018/09/28	0	0.00	5	23.81	23.70	-5	325	-1.54%
2018/09/26	5.7	24.25	1	24.60	23.85	4.7	296	1.59%
2018/09/25	2	22.25	0	0.00	23.75	2	232	0.86%
2018/09/20	37	22.07	0	0.00	21.85	37	217	17.02%
2018/09/19	25	22.57	0	0.00	22.45	25	211	11.81%
2018/09/12	57	23.06	0	0.00	22.95	57	202	28.18%
2018/09/11	36	23.25	0	0.00	23.25	36	199	18.07%
2018/09/10	1	23.50	0	0.00	23.50	1	198	0.50%
2018/09/07	2	23.90	0	0.00	23.85	2	193	1.03%
2018/08/31	10	23.40	0	0.00	24.00	10	172	5.79%
2018/08/30	20	23.50	0	0.00	23.65	20	170	11.71%
2018/08/29	28	23.66	0	0.00	23.80	28	173	16.18%
2018/08/28	125	23.61	0	0.00	23.90	125	174	71.65%	大買/鉅額交易
2018/08/27	51	23.80	0	0.00	23.85	51	166	30.64%
2018/08/24	28	23.60	0	0.00	23.75	28	162	17.25%
2018/08/23	105	23.59	0	0.00	23.65	105	158	66.39%	大買/鉅額交易
2018/08/22	78	23.09	2	22.98	23.25	76	150	50.50%
2018/08/21	0	0.00	3	22.60	22.85	-3	143	-2.09%
2018/08/20	20	22.20	0	0.00	22.55	20	142	14.05%
2018/07/25	2	22.73	0	0.00	22.75	2	148	1.34%
2018/07/19	0	0.00	4	24.20	24.20	-4	134	-2.97%
2018/07/18	0	0.00	41	24.11	24.10	-41	136	-30.04%
2018/07/17	0	0.00	32	24.14	24.10	-32	137	-23.21%
2018/07/16	0	0.00	71	24.14	24.10	-71	138	-51.35%
2018/07/13	2	23.95	24	24.01	24.00	-22	147	-14.94%
2018/07/12	1	24.20	44	24.20	24.10	-43	146	-29.37%
2018/07/11	0	0.00	73	24.10	24.05	-73	146	-49.94%
2018/07/10	0	0.00	52	24.11	24.15	-52	144	-35.87%
2018/07/09	0	0.00	24	24.25	24.25	-24	143	-16.68%
2018/07/06	0	0.00	53	24.24	24.30	-53	143	-36.94%
2018/07/05	0	0.00	35	24.36	24.40	-35	142	-24.52%
2018/07/04	0	0.00	52	24.42	24.60	-52	144	-35.98%
2018/07/03	0	0.00	35	24.44	24.60	-35	143	-24.46%
2018/06/28	1	24.50	0	0.00	24.60	1	144	0.69%
2018/06/27	0	0.00	5	24.30	24.60	-5	145	-3.42%
2018/06/05	4	25.30	0	0.00	25.20	4	124	3.21%
2018/05/28	0	0.00	18	24.60	24.80	-18	119	-15.00%
2018/05/21	0	0.00	1	24.70	24.65	-1	123	-0.81%
2018/05/11	1	25.55	5	25.25	25.50	-4	132	-3.02%
2018/05/09	5	24.80	0	0.00	25.15	5	130	3.85%
2018/03/31	0	0.00	1	24.10	24.25	-1	169	-0.59%
2018/03/30	1	24.30	0	0.00	24.25	1	170	0.59%
2018/03/27	0	0.00	2	24.00	24.00	-2	167	-1.19%
2018/03/16	0	0.00	1	24.00	24.20	-1	168	-0.59%
2018/02/22	0	0.00	8	23.95	23.85	-8	188	-4.25%
2018/02/12	10	23.30	0	0.00	23.60	10	187	5.33%
2018/02/09	12	23.17	0	0.00	23.25	12	186	6.43%
2018/02/06	3	23.77	0	0.00	23.80	3	190	1.57%
2018/02/05	4	24.60	0	0.00	24.80	4	193	2.07%
2018/01/03	0	0.00	176	24.46	24.40	-176	236	-74.55%	大賣/鉅額交易
2018/01/02	0	0.00	37	24.76	24.70	-37	232	-15.92%