廣運 (6125)-國泰-松江券商分點個股進出

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
90.5
漲跌
▲0.3
漲幅
+0.33%
成交量
46,062張
產業
上櫃光電類股
416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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/04/25	78.2	90.91	80.1	91.13	90.50	-2	23,795	-0.01%
2024/04/24	143.3	91.62	187.3	92.09	90.20	-44	23,062	-0.19%	大買/大賣/
2024/04/23	77.2	84.45	99	84.36	87.40	-21.8	21,598	-0.10%
2024/04/22	66.3	86.14	47.2	85.38	80.60	19.1	21,112	0.09%
2024/04/19	42.8	85.46	43.9	85.97	87.30	-1.1	20,636	-0.01%
2024/04/18	39.7	85.58	39	84.86	84.20	0.7	20,040	0.00%
2024/04/17	14.2	83.04	35.5	83.81	85.00	-21.3	19,670	-0.11%
2024/04/16	3.5	76.16	9.5	75.73	77.30	-6	19,260	-0.03%
2024/04/15	3.1	78.65	4.8	78.51	78.20	-1.7	19,208	-0.01%
2024/04/12	23.2	80.56	16	80.23	80.00	7.2	19,133	0.04%
2024/04/11	8	81.16	3.1	81.12	81.00	4.9	19,030	0.03%
2024/04/10	108.5	82.62	103.2	83.35	82.40	5.4	19,007	0.03%	大買/大賣/
2024/04/09	34.2	83.91	31.1	84.09	84.50	3.1	18,905	0.02%
2024/04/08	18.1	83.10	25.1	84.41	84.00	-7	18,859	-0.04%
2024/04/03	51.4	82.47	77	80.33	81.20	-25.7	19,123	-0.13%
2024/04/02	8.3	81.53	11	82.35	80.80	-2.8	19,179	-0.01%
2024/04/01	9.1	83.51	5	83.54	83.00	4.1	19,042	0.02%
2024/03/29	19	85.44	12	85.10	82.80	7	18,968	0.04%
2024/03/28	6.2	84.40	9	84.84	84.50	-2.8	18,697	-0.01%
2024/03/27	32.5	85.76	33.1	85.55	84.00	-0.6	18,565	0.00%
2024/03/26	129.3	89.24	67.4	87.76	82.70	61.9	18,330	0.34%	大買/
2024/03/25	48	86.06	76	86.47	88.40	-28	17,386	-0.16%
2024/03/22	2	78.60	3	79.53	80.40	-1	16,422	-0.01%
2024/03/21	8	79.88	6	79.90	79.00	2	16,345	0.01%
2024/03/20	3	79.37	10	79.87	78.60	-7	16,230	-0.04%
2024/03/19	82	79.59	87	80.06	78.90	-5	16,135	-0.03%
2024/03/18	21.3	80.61	27	81.12	81.50	-5.7	16,027	-0.04%
2024/03/15	36	79.51	25	79.59	80.00	11	15,920	0.07%
2024/03/14	43	78.88	60.5	79.18	78.90	-17.5	15,772	-0.11%
2024/03/13	116	82.92	112.1	83.07	81.70	3.9	15,553	0.02%	大買/大賣/
2024/03/12	43	82.03	36	82.53	83.70	7	15,019	0.05%
2024/03/11	161.3	79.88	160.1	80.51	79.30	1.2	14,608	0.01%	大買/大賣/
2024/03/08	108.1	83.61	105.1	82.81	77.80	3	14,227	0.02%	大買/大賣/
2024/03/07	167	90.05	94.2	88.71	86.10	72.8	13,955	0.52%	大買/
2024/03/06	100.4	91.84	80.3	92.21	91.50	20.1	13,398	0.15%
2024/03/05	95.2	87.61	92	87.09	87.50	3.2	12,482	0.03%
2024/03/04	150.7	90.06	140.1	89.84	87.60	10.6	12,213	0.09%	大買/大賣/
2024/03/01	158.6	87.83	186	88.43	86.70	-27.4	11,521	-0.24%	大買/大賣/
2024/02/29	74.5	81.03	95	81.69	85.20	-20.6	10,326	-0.20%
2024/02/27	109.4	81.11	69.5	79.69	77.50	39.9	9,867	0.40%	大買/
2024/02/26	18	77.84	46.1	79.78	81.10	-28.1	9,308	-0.30%
2024/02/23	33.4	75.81	26.5	74.80	73.80	6.9	9,099	0.08%
2024/02/22	47.1	77.37	38.7	76.95	76.50	8.4	9,437	0.09%
2024/02/21	23.1	76.11	52.2	76.81	77.40	-29.1	9,754	-0.30%
2024/02/20	39.1	73.49	24.1	73.90	74.70	15.1	9,647	0.16%
2024/02/19	82.2	74.64	57.1	74.89	74.70	25	9,466	0.26%
2024/02/16	52	68.78	74.4	68.33	70.80	-22.4	8,888	-0.25%
2024/02/15	29.2	63.33	31.1	63.16	66.20	-1.9	8,301	-0.02%
2024/02/05	1.1	61.27	23.1	61.71	62.00	-22	7,877	-0.28%
2024/02/02	48.4	62.76	15	62.52	62.90	33.4	7,844	0.43%
2024/02/01	10.1	61.43	2.1	61.88	61.50	8	7,767	0.10%
2024/01/31	6	60.90	2.1	61.19	60.70	3.9	7,737	0.05%
2024/01/30	20.1	61.63	33.1	61.75	60.90	-13	7,706	-0.17%
2024/01/29	5.1	58.41	9	59.40	59.50	-4	7,557	-0.05%
2024/01/26	2	59.10	12	58.38	58.30	-10	7,559	-0.13%
2024/01/25	10.1	60.29	0	0.00	59.30	10.1	7,566	0.13%
2024/01/24	7	60.76	10	60.51	60.40	-3	7,576	-0.04%
2024/01/23	10.1	61.62	15	61.07	60.80	-5	7,604	-0.07%
2024/01/22	34	61.96	22.4	62.57	62.40	11.6	7,548	0.15%
2024/01/19	12	60.52	10	59.29	60.60	2	7,405	0.03%
2024/01/18	8	57.93	2	57.95	57.90	6	7,372	0.08%
2024/01/17	9.1	60.26	7.1	60.00	58.60	2	7,378	0.03%
2024/01/16	17.1	60.06	17	60.42	60.20	0.1	7,338	0.00%
2024/01/15	14	60.47	13.3	60.78	60.00	0.7	7,324	0.01%
2024/01/12	0.1	58.80	15	58.19	58.00	-14.9	7,197	-0.21%
2024/01/11	2	59.40	1	59.30	59.20	1	7,209	0.01%
2024/01/10	0	0.00	14.1	56.95	58.00	-14.1	7,240	-0.19%
2024/01/09	4.1	57.34	1	56.90	56.50	3.1	7,254	0.04%
2024/01/08	2	59.45	5	58.96	58.50	-3	7,235	-0.04%
2024/01/05	2	60.45	4	60.85	59.80	-2	7,249	-0.03%
2024/01/04	10.1	60.90	6	60.48	60.70	4.1	7,255	0.06%
2024/01/03	5.1	62.97	5.3	62.93	62.20	-0.2	7,304	0.00%
2024/01/02	4	62.25	6	62.88	63.70	-2	7,283	-0.03%
2023/12/29	68	63.57	54.1	63.88	63.00	13.9	7,191	0.19%
2023/12/28	6.1	59.67	21.2	58.41	60.80	-15.1	6,667	-0.23%
2023/12/27	3	56.77	1	57.10	57.10	2	6,550	0.03%
2023/12/26	7	56.99	1	57.10	57.10	6	6,642	0.09%
2023/12/25	4	56.50	3	56.90	56.60	1	6,791	0.01%
2023/12/22	5	57.30	1	57.50	56.90	4	6,801	0.06%
2023/12/21	1	57.40	0	0.00	56.80	1	6,822	0.01%
2023/12/20	1.6	57.18	2	57.95	57.90	-0.4	6,856	-0.01%
2023/12/19	0	0.00	4	57.30	56.60	-4	6,915	-0.06%
2023/12/18	1	57.40	0	0.00	57.00	1	6,970	0.01%
2023/12/15	1	58.60	1	58.50	58.20	0	6,999	0.00%
2023/12/14	2	59.10	1	59.00	58.60	1	7,037	0.01%
2023/12/13	1.2	59.26	5	59.40	58.90	-3.8	7,051	-0.05%
2023/12/12	7.8	60.38	8	60.95	59.60	-0.2	7,055	0.00%
2023/12/11	5.1	60.65	4	60.45	61.30	1.1	7,083	0.02%
2023/12/08	1.5	63.40	8	64.29	62.80	-6.5	7,100	-0.09%
2023/12/07	4.2	63.87	3	63.60	63.30	1.2	7,440	0.02%
2023/12/06	18	64.10	18	63.99	64.00	0	7,583	0.00%
2023/12/05	10.1	63.49	1	62.90	63.00	9.1	7,588	0.12%
2023/12/04	29.2	66.31	80	65.98	64.90	-50.8	7,571	-0.67%
2023/12/01	39	63.91	26	63.90	64.00	13	7,145	0.18%
2023/11/30	34	62.39	21.3	62.14	62.90	12.7	7,028	0.18%
2023/11/29	29	62.79	20	62.35	61.90	9	7,005	0.13%
2023/11/28	18	61.98	18	61.89	62.00	0	7,004	0.00%
2023/11/27	15.5	62.19	14.1	61.21	61.50	1.4	7,156	0.02%
2023/11/24	37	63.55	32	63.08	63.30	5	7,123	0.07%
2023/11/23	46.2	62.65	39	62.84	62.20	7.2	6,995	0.10%
2023/11/22	14	60.02	11.3	59.91	59.60	2.8	6,820	0.04%
2023/11/21	37	62.74	29	62.40	62.00	8	6,825	0.12%
2023/11/20	42.1	58.16	42	59.68	61.30	0	6,627	0.00%
2023/11/17	7	53.59	27	52.81	55.80	-20	6,516	-0.31%
2023/11/16	5	49.73	4	50.70	50.80	1	7,145	0.01%
2023/11/15	3	50.30	0	0.00	50.20	3	7,392	0.04%
2023/11/14	4	50.60	20	50.84	50.60	-16	7,693	-0.21%
2023/11/10	1	50.50	1	51.10	50.70	0	8,244	0.00%
2023/11/09	17	50.09	0	0.00	49.85	17	8,532	0.20%
2023/11/08	0	0.00	1	53.80	53.30	-1	8,840	-0.01%
2023/11/07	0	0.00	0.4	53.20	52.70	-0.4	9,108	0.00%
2023/11/02	0.4	52.95	1	52.90	52.80	-0.6	9,825	-0.01%
2023/11/01	2	51.40	2.5	50.88	51.10	-0.5	10,308	0.00%
2023/10/31	2	51.30	3	51.20	49.85	-1	10,723	-0.01%
2023/10/27	1	53.20	1	53.50	52.90	0	11,407	0.00%
2023/10/26	8	53.89	0	0.00	53.00	8	11,875	0.07%
2023/10/25	0.5	56.90	1	56.70	55.90	-0.5	12,230	0.00%
2023/10/20	1.5	54.40	4	54.28	54.60	-2.5	14,195	-0.02%
2023/10/19	2.3	55.30	2	55.70	55.70	0.3	14,951	0.00%
2023/10/18	3.5	55.39	5	55.42	55.00	-1.5	14,986	-0.01%
2023/10/17	0.3	57.40	4	57.70	56.70	-3.7	14,982	-0.02%
2023/10/16	2	58.50	6	58.42	58.40	-4	14,955	-0.03%
2023/10/13	8	59.84	4	59.90	59.10	4	14,941	0.03%
2023/10/12	0	0.00	0.3	60.30	60.50	-0.3	14,944	0.00%
2023/10/11	15.4	59.89	16	60.59	59.50	-0.7	14,940	0.00%
2023/10/06	13	64.03	5	64.26	63.90	8	14,856	0.05%
2023/10/05	9	63.72	6	64.60	63.70	3	14,871	0.02%
2023/10/04	1	62.40	0	0.00	63.20	1	14,861	0.01%
2023/10/03	3	63.97	13	64.25	62.60	-10	14,915	-0.07%
2023/10/02	9.1	65.13	10	65.13	64.80	-1	15,031	-0.01%
2023/09/28	14	64.16	16.3	63.57	64.20	-2.3	15,080	-0.02%
2023/09/27	7	62.00	0.3	61.60	62.00	6.7	15,038	0.04%
2023/09/25	4	62.18	26	61.97	61.90	-22	15,227	-0.14%
2023/09/22	16	61.19	5	60.76	61.40	11	15,349	0.07%
2023/09/21	2	59.20	5.5	59.44	59.50	-3.5	15,359	-0.02%
2023/09/20	8	61.40	4	61.28	60.50	4	15,458	0.03%
2023/09/19	2	61.99	27	61.39	60.70	-25	15,624	-0.16%
2023/09/18	1	62.30	5.1	61.83	61.80	-4.1	16,630	-0.02%
2023/09/15	2	63.15	4.2	63.76	63.40	-2.2	17,029	-0.01%
2023/09/14	19	63.73	13	63.47	63.10	6	17,006	0.04%
2023/09/13	7	62.10	5	62.42	62.70	2	16,985	0.01%
2023/09/12	52.6	61.98	22.2	61.87	61.50	30.4	17,199	0.18%
2023/09/11	12.1	68.62	10	69.17	68.00	2.1	17,018	0.01%
2023/09/08	9.4	76.52	5	76.22	75.50	4.4	17,221	0.03%
2023/09/07	15	78.86	9	79.10	78.20	6	17,673	0.03%
2023/09/06	3	78.83	7	78.89	78.90	-4	17,953	-0.02%
2023/09/05	11	77.74	11	77.92	77.50	0	18,626	0.00%
2023/09/04	8.3	79.12	9.1	78.05	77.00	-0.8	19,046	0.00%
2023/09/01	9	79.28	9.2	78.93	78.90	-0.2	19,801	0.00%
2023/08/31	0.2	79.90	12	79.21	80.90	-11.8	20,581	-0.06%
2023/08/30	10	77.68	9	77.36	77.20	1	20,991	0.00%
2023/08/29	12	76.23	8	75.94	76.70	4	21,199	0.02%
2023/08/28	29	76.94	24	76.29	75.40	5	21,261	0.02%
2023/08/25	9	79.37	9	80.02	80.60	0	21,124	0.00%
2023/08/24	18.5	83.48	17	83.41	80.90	1.5	21,174	0.01%
2023/08/23	34.1	82.71	22	82.73	81.50	12.1	21,170	0.06%
2023/08/22	121.4	83.78	83	83.93	84.00	38.4	20,851	0.18%	大買/
2023/08/21	6	78.60	23.3	78.38	79.50	-17.3	20,219	-0.09%
2023/08/18	22	73.87	18.2	73.22	72.30	3.8	19,950	0.02%
2023/08/17	27.1	74.99	20.2	74.84	75.70	6.9	19,720	0.03%
2023/08/16	8.1	71.37	13	71.20	72.50	-5	19,390	-0.03%
2023/08/15	21.3	72.17	5	71.58	71.80	16.3	19,275	0.08%
2023/08/14	27.2	71.76	94	72.58	71.30	-66.8	18,967	-0.35%
2023/08/11	10.1	69.96	21.3	70.01	69.80	-11.2	18,584	-0.06%
2023/08/10	21.3	67.86	12.3	67.21	67.00	9.1	18,311	0.05%
2023/08/09	28.2	71.33	35.1	71.12	70.60	-6.9	18,094	-0.04%
2023/08/08	22.5	70.66	11	70.35	69.90	11.5	17,853	0.06%
2023/08/07	27.3	71.44	23.3	72.04	72.40	4	17,630	0.02%
2023/08/04	31.3	69.89	39	69.08	68.30	-7.7	17,160	-0.04%
2023/08/02	37.2	70.08	13	72.19	69.30	24.2	16,808	0.14%
2023/08/01	23.2	77.73	33.1	77.09	76.90	-9.9	16,673	-0.06%
2023/07/31	48.2	81.52	69	81.82	77.50	-20.8	16,440	-0.13%
2023/07/28	20.4	84.10	12.5	83.96	83.30	7.9	15,957	0.05%
2023/07/27	105.8	88.74	59.2	87.61	84.10	46.6	15,570	0.30%	大買/
2023/07/26	60	91.27	46.1	90.96	86.30	14	14,726	0.09%
2023/07/25	41.4	100.82	32.4	100.63	95.80	9.1	14,249	0.06%
2023/07/24	62.2	101.73	34	100.56	103.50	28.2	13,605	0.21%
2023/07/21	2	93.30	16	95.14	96.40	-14	12,825	-0.11%
2023/07/20	0	0.00	12	84.67	89.70	-12	12,819	-0.09%
2023/07/19	3	80.60	7.2	82.39	81.60	-4.2	12,774	-0.03%
2023/07/18	9	80.84	9.3	83.23	81.00	-0.3	12,836	0.00%
2023/07/17	13.1	82.25	5.6	83.25	83.40	7.5	12,885	0.06%
2023/07/14	1.8	79.65	6.4	79.58	79.90	-4.6	12,994	-0.04%
2023/07/13	3.6	77.99	17.6	78.93	77.00	-14	13,038	-0.11%
2023/07/12	7	76.84	6.6	76.59	76.40	0.4	13,087	0.00%
2023/07/11	8	78.65	3.3	78.61	78.40	4.7	13,119	0.04%
2023/07/10	13	77.75	2.2	78.33	76.50	10.8	13,250	0.08%
2023/07/07	9.1	84.88	3.4	85.12	83.00	5.7	13,183	0.04%
2023/07/06	7.4	85.79	33	86.94	87.50	-25.6	13,073	-0.20%
2023/07/05	6.4	81.48	3	79.20	81.30	3.4	13,003	0.03%
2023/07/04	22.2	80.55	2.2	79.19	81.80	20	13,031	0.15%
2023/07/03	2.2	73.96	4	75.60	75.60	-1.8	12,877	-0.01%
2023/06/30	3	67.70	11	65.33	68.80	-8	12,849	-0.06%
2023/06/29	2.1	62.32	4	62.93	62.60	-2	12,815	-0.02%
2023/06/28	15.1	61.09	2.2	60.37	62.10	12.9	12,731	0.10%
2023/06/27	28.2	60.94	12.1	60.33	58.80	16.1	12,580	0.13%
2023/06/26	72.1	65.39	56	65.66	65.30	16.1	12,367	0.13%
2023/06/21	23.4	62.72	28	62.72	63.50	-4.7	11,328	-0.04%
2023/06/20	1	57.80	9	57.80	57.80	-8	10,914	-0.07%
2023/06/19	0	0.00	5	52.60	52.60	-5	10,973	-0.05%
2023/06/16	9	47.04	13	47.21	47.85	-4	10,939	-0.04%
2023/06/15	13	45.97	19.2	46.19	46.05	-6.2	10,667	-0.06%
2023/06/14	44	45.91	35	46.28	46.00	9	10,499	0.09%
2023/06/13	33	45.20	28	44.33	45.30	5	10,174	0.05%
2023/06/12	33	43.24	17	43.13	42.75	16	9,884	0.16%
2023/06/09	44.1	44.61	50	44.84	44.70	-6	9,545	-0.06%
2023/06/08	24	42.71	30	42.60	42.30	-6	8,808	-0.07%
2023/06/07	24.3	42.92	16	42.96	42.20	8.3	8,347	0.10%
2023/06/06	31	40.84	25	40.66	41.60	6	7,586	0.08%
2023/06/05	27	40.39	23.6	40.52	41.50	3.4	6,726	0.05%
2023/06/02	3	37.07	40	37.43	37.75	-37	6,135	-0.60%
2023/06/01	5	33.60	8	33.84	34.35	-3	5,841	-0.05%
2023/05/31	3	34.92	4	34.65	34.50	-1	5,684	-0.02%
2023/05/30	2	34.90	21	34.99	34.60	-19	5,527	-0.34%
2023/05/29	18	34.71	13	34.27	35.10	5	5,297	0.09%
2023/05/26	3	32.70	1	33.15	32.05	2	4,943	0.04%
2023/05/25	4	32.40	9	32.36	32.65	-5	4,861	-0.10%
2023/05/24	20	31.20	1	30.85	31.35	19	4,635	0.41%
2023/05/23	2	30.78	1	30.95	30.95	1	4,611	0.02%
2023/05/22	1	29.75	4	30.26	30.10	-3	4,612	-0.07%
2023/05/19	0	0.00	3	29.93	29.50	-3	4,557	-0.07%
2023/05/18	2	29.30	7	29.37	29.40	-5	4,489	-0.11%
2023/05/17	2	29.23	6	29.30	29.30	-4	4,463	-0.09%
2023/05/16	1	28.65	1	28.60	28.70	0	4,410	0.00%
2023/05/15	0	0.00	4	28.30	28.25	-4	4,382	-0.09%
2023/05/12	2	28.65	0	0.00	28.60	2	4,397	0.05%
2023/05/11	6	28.74	5	28.35	28.30	1	4,428	0.02%
2023/05/09	5	29.18	21	28.84	28.65	-16	4,363	-0.37%
2023/05/08	27	29.64	0.1	29.60	29.35	26.9	4,261	0.63%
2023/05/05	0.1	32.45	2	32.30	32.60	-1.9	3,986	-0.05%
2023/05/02	6	32.05	3	31.95	31.75	3	3,932	0.08%
2023/04/28	0	0.00	3	31.65	31.70	-3	3,923	-0.08%
2023/04/27	1	30.80	2	30.80	31.20	-1	3,894	-0.03%
2023/04/26	4	30.95	1	31.20	30.90	3	3,868	0.08%
2023/04/25	1	30.90	1	30.90	30.90	0	3,856	0.00%
2023/04/24	1	31.30	1	31.35	31.35	0	3,790	0.00%
2023/04/21	2	30.88	8	30.86	31.35	-6	3,767	-0.16%
2023/04/20	23	31.78	1	31.35	31.10	22	3,674	0.60%
2023/04/19	24	32.45	9	32.01	32.05	15	3,592	0.42%
2023/04/18	5	31.51	0	0.00	31.50	5	3,436	0.15%
2023/04/17	1	31.95	1	31.65	31.50	0	3,365	0.00%
2023/04/14	2	31.10	50	30.85	31.20	-48	3,253	-1.48%
2023/04/13	13	31.36	8.5	31.23	31.20	4.5	3,171	0.14%
2023/04/12	0	0.00	5	30.45	30.40	-5	3,006	-0.17%
2023/04/11	44	30.34	0	0.00	30.20	44	2,980	1.48%
2023/04/10	11	30.37	5	30.40	30.70	6	2,917	0.21%
2023/04/07	2	30.20	5	30.20	29.90	-3	2,834	-0.11%
2023/04/06	6	29.18	0	0.00	29.30	6	2,738	0.22%
2023/03/31	4	29.40	0	0.00	29.05	4	2,708	0.15%
2023/03/30	12	29.30	6	29.55	29.50	6	2,665	0.23%
2023/03/27	0	29.35	0	0.00	29.30	0	2,527	0.00%
2023/03/24	1	29.05	0	0.00	29.15	1	2,521	0.04%
2023/03/22	6	30.08	2	30.35	29.35	4	2,487	0.16%
2023/03/21	0	0.00	2	29.50	29.50	-2	2,414	-0.08%
2023/03/20	0	0.00	2	29.20	29.45	-2	2,387	-0.08%
2023/03/15	6	29.88	3	29.00	29.35	3	2,328	0.13%
2023/03/09	0	0.00	1	28.95	28.60	-1	2,265	-0.04%
2023/03/08	0	0.00	8	28.38	28.70	-8	2,226	-0.36%
2023/03/07	1	28.05	0	0.00	28.00	1	2,162	0.05%
2023/03/06	0	0.00	5	27.70	27.70	-5	2,137	-0.23%
2023/03/03	4	27.60	0	0.00	27.55	4	2,134	0.19%
2023/03/02	0	27.75	5	27.75	27.80	-5	2,120	-0.23%
2023/03/01	0	27.80	0	0.00	27.65	0	2,139	0.00%
2023/02/24	6	27.70	0	0.00	27.80	6	2,112	0.28%
2023/02/23	1	27.80	3	27.82	27.70	-2	2,112	-0.09%
2023/02/22	3	27.83	0	0.00	27.75	3	2,077	0.14%
2023/02/21	2	27.65	6	27.40	27.35	-4	2,050	-0.20%
2023/02/20	5.1	27.64	1	27.10	27.65	4.1	2,045	0.20%
2023/02/17	0	26.85	2	26.73	27.10	-2	1,983	-0.10%
2023/02/14	0	0.00	1	26.50	26.45	-1	2,050	-0.05%
2023/02/10	0.6	26.35	0	0.00	26.25	0.6	2,101	0.03%
2023/02/09	1	26.70	2	27.03	27.15	-1	2,124	-0.05%
2023/02/08	0.2	26.70	3	26.90	26.80	-2.8	2,102	-0.13%
2023/02/07	0.2	26.60	4	26.51	26.50	-3.8	2,095	-0.18%
2023/02/06	1	26.55	0	0.00	26.45	1	2,117	0.05%
2023/02/03	2	26.50	4	26.49	26.40	-2	2,203	-0.09%
2023/02/02	1	26.60	0	0.00	26.60	1	2,203	0.05%
2023/02/01	1.1	26.32	6	26.48	26.50	-4.9	2,228	-0.22%
2023/01/31	9	26.38	11	26.48	26.60	-2	2,226	-0.09%
2023/01/30	9	25.67	4	25.80	25.90	5	2,175	0.23%
2023/01/17	5	25.19	1	25.25	25.15	4	2,181	0.18%
2023/01/12	1	25.65	0	0.00	25.50	1	2,217	0.05%
2023/01/11	2	25.65	0	0.00	25.65	2	2,249	0.09%
2023/01/10	0	0.00	2	25.85	25.60	-2	2,276	-0.09%
2023/01/09	0	25.90	3	25.90	25.85	-3	2,296	-0.13%
2023/01/06	0	0.00	2	25.50	25.60	-2	2,319	-0.09%
2023/01/05	5	25.73	0	0.00	25.50	5	2,394	0.21%
2023/01/04	0	25.60	0	0.00	25.60	0	2,426	0.00%
2023/01/03	0	25.30	0	0.00	25.40	0	2,509	0.00%
2022/12/30	3	25.75	0	0.00	25.40	3	2,534	0.12%
2022/12/27	0	0.00	5	26.30	26.05	-5	2,795	-0.18%
2022/12/26	6	26.27	1	26.25	26.20	5	2,813	0.18%
2022/12/12	0	0.00	2	26.25	26.30	-2	3,184	-0.06%
2022/12/09	2	27.05	35	26.77	26.70	-33	3,240	-1.02%
2022/12/06	16	26.64	6	26.75	26.95	10	3,346	0.30%
2022/12/05	62	27.16	38	27.34	27.35	24	3,350	0.72%
2022/12/02	1	26.70	0	0.00	26.65	1	3,290	0.03%
2022/11/30	1	25.60	1	25.75	25.95	0	3,348	0.00%
2022/11/25	10	25.50	0	0.00	25.30	10	3,776	0.26%
2022/11/24	0.1	25.40	0	0.00	25.35	0.1	3,986	0.00%
2022/11/23	0	0.00	1	25.55	25.55	-1	4,204	-0.02%
2022/11/18	0	0.00	3	25.95	25.90	-3	4,731	-0.06%
2022/11/17	0	25.60	1	25.70	25.65	-1	4,772	-0.02%
2022/11/16	1	25.15	0	0.00	25.05	1	4,823	0.02%
2022/11/11	6	25.70	0	0.00	25.00	6	5,368	0.11%
2022/11/08	1	24.90	1	25.25	24.85	0	5,629	0.00%
2022/11/07	2	25.05	1	24.85	24.90	1	5,645	0.02%
2022/11/04	1	25.25	1	25.40	25.40	0	5,672	0.00%
2022/11/03	3	24.98	2	25.20	25.20	1	5,714	0.02%
2022/11/01	7	24.84	5	24.89	24.75	2	5,819	0.03%
2022/10/31	3	23.85	3	24.15	24.15	0	5,742	0.00%
2022/10/28	3	24.13	3	23.93	23.55	0	5,755	0.00%
2022/10/27	0	0.00	2	23.75	24.30	-2	5,750	-0.03%
2022/10/25	0	0.00	2	23.80	23.65	-2	5,829	-0.03%
2022/10/24	0	0.00	1	24.45	24.40	-1	5,981	-0.02%
2022/10/21	2	24.30	0	0.00	24.05	2	6,047	0.03%
2022/10/17	0	0.00	1.2	24.46	24.90	-1.2	6,138	-0.02%
2022/10/14	1	25.05	1	25.50	25.45	0	6,192	0.00%
2022/10/13	0	0.00	2	24.30	24.05	-2	6,267	-0.03%
2022/10/12	0	0.00	1	25.90	25.65	-1	6,288	-0.02%
2022/10/11	1	25.85	3	26.00	25.95	-2	6,412	-0.03%
2022/10/07	0	0.00	1	28.00	27.90	-1	6,459	-0.02%
2022/10/05	11.2	29.24	5	28.46	28.40	6.2	6,639	0.09%
2022/10/04	0	0.00	1	28.80	28.80	-1	6,554	-0.02%
2022/10/03	1	27.15	1	27.10	27.00	0	6,567	0.00%
2022/09/29	0.3	28.25	4	28.00	27.55	-3.7	6,601	-0.06%
2022/09/28	0	0.00	1	27.60	27.10	-1	6,613	-0.02%
2022/09/27	4	28.95	2	29.10	29.00	2	6,779	0.03%
2022/09/26	1	29.25	1	29.55	29.25	0	6,818	0.00%
2022/09/23	4.5	31.22	1.5	30.63	30.50	3	6,879	0.04%
2022/09/22	1	31.30	3	31.48	31.55	-2	6,956	-0.03%
2022/09/21	18	31.89	6	32.23	31.30	12	7,035	0.17%
2022/09/20	3	31.75	1	31.60	31.85	2	7,069	0.03%
2022/09/19	1	31.50	3	31.47	31.35	-2	7,233	-0.03%
2022/09/16	15.1	32.45	11	31.65	31.65	4.1	7,247	0.06%
2022/09/15	13	33.32	14	33.25	32.50	-1	7,191	-0.01%
2022/09/14	8	32.71	18	33.03	33.15	-10	7,084	-0.14%
2022/09/13	3	32.78	2	32.73	32.75	1	7,032	0.01%
2022/09/12	1	32.85	4	32.91	32.65	-3	7,037	-0.04%
2022/09/08	6	32.79	9	32.65	32.75	-3	7,043	-0.04%
2022/09/07	2	31.70	4	31.95	32.00	-2	7,020	-0.03%
2022/09/06	21	32.24	6	31.62	31.70	15	7,026	0.21%
2022/09/05	16	32.51	12	32.78	32.55	4	6,985	0.06%
2022/09/02	3	32.43	3	32.68	32.50	0	6,875	0.00%
2022/09/01	5.3	33.41	3	33.13	32.90	2.3	6,832	0.03%
2022/08/31	39.2	32.87	33	33.06	33.40	6.2	6,709	0.09%
2022/08/30	11	32.24	17	32.38	32.70	-6	6,537	-0.09%
2022/08/29	32	30.58	33	30.83	30.70	-1	6,330	-0.02%
2022/08/26	3.1	31.61	4	31.58	31.15	-0.9	6,281	-0.02%
2022/08/25	69	32.08	72	32.06	32.05	-3	6,172	-0.05%
2022/08/24	6	31.83	6	31.61	31.55	0	5,839	0.00%
2022/08/23	7	31.59	8	31.49	31.35	-1	5,778	-0.02%
2022/08/22	7	31.64	13	31.90	32.25	-6	5,735	-0.10%
2022/08/19	6	32.03	4	32.10	31.95	2	5,510	0.04%
2022/08/18	1	29.30	2	29.80	30.15	-1	5,293	-0.02%
2022/08/17	1	29.55	2	29.45	29.65	-1	5,345	-0.02%
2022/08/16	2	30.03	16	30.10	29.70	-14	5,316	-0.26%
2022/08/15	6	30.48	0	0.00	30.50	6	5,074	0.12%
2022/08/12	12	30.38	0	0.00	30.05	12	5,024	0.24%
2022/08/11	1	30.10	8	30.12	29.85	-7	4,987	-0.14%
2022/08/10	8	29.72	1	29.70	29.55	7	4,904	0.14%
2022/08/09	13	29.49	19	29.53	29.75	-6	4,841	-0.12%
2022/08/03	1	28.55	1	28.05	27.85	0	4,625	0.00%
2022/08/02	5	28.50	3	28.70	28.40	2	4,589	0.04%
2022/08/01	0.1	29.40	5	29.55	29.20	-4.9	4,547	-0.11%
2022/07/29	7	30.74	2	30.38	30.35	5	4,473	0.11%
2022/07/28	0	0.00	2.1	30.26	30.30	-2.1	4,297	-0.05%
2022/07/27	2	29.75	3	29.60	29.95	-1	4,222	-0.02%
2022/07/26	2	29.85	2	29.80	29.80	0	4,174	0.00%
2022/07/25	0	0.00	1	30.00	29.60	-1	4,101	-0.02%
2022/07/22	0	0.00	1	29.70	29.70	-1	4,073	-0.02%
2022/07/20	1	30.40	4	30.68	30.35	-3	3,972	-0.08%
2022/07/19	3	29.72	1.2	29.94	29.80	1.8	3,873	0.05%
2022/07/18	6	28.90	9	29.35	29.40	-3	3,783	-0.08%
2022/07/15	5	27.45	5	27.90	28.00	0	3,622	0.00%
2022/07/14	1	27.50	0	0.00	27.70	1	3,502	0.03%
2022/07/13	7	26.00	4	26.31	26.95	3	3,340	0.09%
2022/07/12	4	26.08	2	26.08	25.75	2	3,264	0.06%
2022/07/11	3	28.18	5	28.37	28.10	-2	3,209	-0.06%
2022/07/08	4	27.13	2	27.60	27.40	2	3,106	0.06%
2022/07/07	1	25.85	2	25.68	25.95	-1	3,048	-0.03%
2022/07/06	3	26.28	4	26.23	26.05	-1	3,015	-0.03%
2022/07/05	25	26.88	17.1	26.68	26.30	7.9	2,977	0.27%
2022/07/04	12	29.53	11	29.63	29.10	1	2,754	0.04%
2022/07/01	1	29.95	1.1	30.10	28.55	-0.1	2,680	0.00%
2022/06/30	1	30.60	3	30.77	30.35	-2	2,549	-0.08%
2022/06/29	4.2	30.47	4	30.63	30.95	0.2	2,437	0.01%
2022/06/28	0	0.00	10	30.60	30.65	-10	2,326	-0.43%
2022/06/27	3	29.85	11	28.95	30.05	-8	2,151	-0.37%
2022/06/24	0	0.00	1	28.00	28.00	-1	1,970	-0.05%
2022/06/23	0	0.00	1	27.95	27.85	-1	1,928	-0.05%
2022/06/21	11	27.35	18	27.63	27.80	-7	1,921	-0.36%
2022/06/20	6	27.98	7	28.46	27.65	-1	1,904	-0.05%
2022/06/17	1	28.15	0	0.00	28.15	1	1,858	0.05%
2022/06/15	5	28.15	2	28.40	28.05	3	1,760	0.17%
2022/06/14	1	28.00	13.1	28.17	28.15	-12.1	1,842	-0.65%
2022/06/13	14	28.10	12.1	28.08	28.00	1.9	1,803	0.11%
2022/06/10	4	27.48	7	27.61	28.00	-3	1,773	-0.17%
2022/06/09	0	0.00	8	27.66	27.75	-8	1,728	-0.46%
2022/06/08	6	27.01	6	27.32	27.10	0	1,609	0.00%
2022/06/07	1	27.00	9	26.82	26.75	-8	1,643	-0.49%
2022/06/06	0	0.00	4	26.75	26.60	-4	1,658	-0.24%
2022/06/02	18	26.76	7	26.78	26.65	11	1,661	0.66%
2022/05/31	3	26.33	0	0.00	26.40	3	1,677	0.18%
2022/05/30	0	0.00	20	26.38	26.50	-20	1,671	-1.20%
2022/05/27	10	25.80	5	25.90	25.80	5	1,647	0.30%
2022/05/26	0	0.00	30	26.08	25.90	-30	1,705	-1.76%
2022/05/25	25	25.84	14	26.08	25.40	11	1,690	0.65%
2022/05/24	1	24.90	0	0.00	25.00	1	1,749	0.06%
2022/05/23	0	0.00	11	25.06	25.00	-11	1,815	-0.61%
2022/05/20	0	0.00	5	24.80	24.60	-5	1,850	-0.27%
2022/05/18	0	0.00	5	24.35	24.25	-5	2,091	-0.24%
2022/05/10	0	0.00	5	22.20	23.15	-5	2,401	-0.21%
2022/05/05	0	0.00	5	24.00	24.00	-5	2,439	-0.20%
2022/05/03	5	23.25	0	0.00	23.10	5	2,501	0.20%
2022/04/29	0	0.00	5	23.65	23.35	-5	2,523	-0.20%
2022/04/27	7	22.99	0	0.00	23.00	7	2,652	0.26%
2022/04/25	5	23.75	0	0.00	23.85	5	2,750	0.18%
2022/04/22	5	24.20	0	0.00	24.25	5	2,824	0.18%
2022/04/20	0	24.65	20	24.56	24.65	-20	2,886	-0.69%
2022/04/18	10	24.13	4	24.15	24.10	6	2,987	0.20%
2022/04/13	0	0.00	5	24.60	24.65	-5	3,221	-0.16%
2022/04/12	6	24.04	1	24.20	24.05	5	3,359	0.15%
2022/04/11	0	24.80	0	0.00	24.35	0	3,562	0.00%
2022/04/08	6	25.04	6	25.07	25.20	0	3,899	0.00%
2022/04/01	5.1	25.80	0	0.00	25.90	5.1	4,586	0.11%
2022/03/30	0	26.45	5	26.40	26.40	-5	4,643	-0.11%
2022/03/29	5	26.00	0	0.00	26.00	5	4,668	0.11%
2022/03/25	7	26.35	11	26.60	26.25	-4	4,658	-0.09%
2022/03/24	0	26.60	0.1	26.65	26.65	-0.1	4,645	0.00%
2022/03/23	5	26.25	5	26.75	26.25	0	4,641	0.00%
2022/03/22	0	26.45	0	0.00	26.40	0	4,742	0.00%
2022/03/21	5	26.25	7	26.59	26.20	-2	4,789	-0.04%
2022/03/18	7	26.12	0	0.00	26.30	7	4,784	0.15%
2022/03/17	4	26.46	6	26.50	26.20	-2	4,800	-0.04%
2022/03/16	0	0.00	3	25.50	25.55	-3	4,697	-0.06%
2022/03/10	4	25.65	4	25.95	25.80	0	4,732	0.00%
2022/03/09	0	0.00	2	24.35	24.70	-2	4,690	-0.04%
2022/03/08	0	0.00	3	24.17	23.55	-3	4,670	-0.06%
2022/03/07	1	25.55	0	0.00	24.80	1	4,639	0.02%
2022/03/04	0.1	25.95	0	0.00	25.85	0.1	4,632	0.00%
2022/03/01	3	26.03	12	25.99	26.00	-9	4,646	-0.19%
2022/02/25	19	25.80	2	25.60	25.60	17	4,582	0.37%
2022/02/24	7	26.94	11	26.54	25.90	-4	4,501	-0.09%
2022/02/23	2	26.40	7	26.81	26.85	-5	4,378	-0.11%
2022/02/21	7	26.58	0	0.00	26.55	7	4,480	0.16%
2022/02/18	18	27.03	9	27.04	27.20	9	4,619	0.19%
2022/02/17	13	27.21	4	26.91	26.70	9	4,659	0.19%
2022/02/16	3	25.87	3	25.87	25.85	0	4,741	0.00%
2022/02/14	1	26.10	0	0.00	26.10	1	4,724	0.02%
2022/02/11	2	26.80	0	0.00	26.70	2	4,727	0.04%
2022/02/10	1	26.65	0	0.00	26.40	1	4,743	0.02%
2022/02/09	1	26.90	10	26.90	26.80	-9	4,748	-0.19%
2022/01/25	1	26.35	0	0.00	26.00	1	5,008	0.02%
2022/01/24	2	26.35	1	26.80	26.80	1	5,185	0.02%
2022/01/21	1.1	26.63	0	0.00	27.10	1.1	5,563	0.02%
2022/01/19	0	0.00	7	27.86	27.95	-7	5,495	-0.13%
2022/01/17	5	28.10	0	0.00	27.85	5	5,477	0.09%
2022/01/14	1	26.70	1	26.90	26.85	0	5,425	0.00%
2022/01/12	1	28.35	8	28.65	28.05	-7	5,417	-0.13%
2022/01/11	2	29.00	5	28.78	28.45	-3	5,429	-0.06%
2022/01/10	19	28.72	24.1	28.85	28.70	-5.1	5,401	-0.09%
2022/01/07	1	27.65	17	27.76	27.55	-16	5,316	-0.30%
2022/01/06	1	28.60	1	28.75	28.50	0	5,372	0.00%
2022/01/05	18	28.84	6	28.83	28.80	12	5,455	0.22%
2022/01/04	13	29.07	25.2	29.52	29.30	-12.2	5,337	-0.23%
2022/01/03	147	29.73	136	29.75	28.50	11	5,174	0.21%	大買/大賣/
2021/12/30	16	28.45	2	28.35	28.40	14	4,886	0.29%
2021/12/29	28	28.25	44.2	28.53	28.55	-16.2	4,837	-0.33%
2021/12/28	14	27.89	21.3	27.96	28.40	-7.3	4,602	-0.16%
2021/12/27	1	27.15	7	26.83	27.00	-6	4,368	-0.14%
2021/12/24	6	26.48	0	0.00	26.45	6	4,485	0.13%
2021/12/23	5	26.70	0	0.00	26.45	5	4,643	0.11%
2021/12/21	1	26.10	0	0.00	26.30	1	5,072	0.02%
2021/12/20	4	26.24	0	0.00	26.10	4	5,534	0.07%
2021/12/17	0	0.00	4	26.33	26.20	-4	5,987	-0.07%
2021/12/16	4.3	27.10	11	27.16	26.65	-6.7	6,068	-0.11%
2021/12/15	10	26.63	3	26.60	26.90	7	5,958	0.12%
2021/12/14	3	26.05	0	0.00	26.05	3	5,917	0.05%
2021/12/13	0	0.00	9	26.83	26.65	-9	5,937	-0.15%
2021/12/09	4	26.38	3	26.37	25.90	1	5,921	0.02%
2021/12/08	1.2	25.73	0	0.00	25.60	1.2	5,915	0.02%
2021/12/07	3.1	26.00	0	0.00	26.10	3.1	5,920	0.05%
2021/12/02	5.1	26.00	0	0.00	26.00	5.1	6,059	0.08%
2021/12/01	2	26.10	0	0.00	26.40	2	6,112	0.03%
2021/11/30	8	26.63	8	26.56	26.40	0	6,272	0.00%
2021/11/29	0	0.00	2	25.35	26.25	-2	6,314	-0.03%
2021/11/26	7.1	26.00	7	25.99	26.30	0.1	6,328	0.00%
2021/11/25	1	26.95	0	0.00	26.75	1	6,335	0.02%
2021/11/24	7.3	26.95	0	0.00	26.75	7.3	6,483	0.11%
2021/11/23	6	26.86	1	27.00	26.85	5	6,563	0.08%
2021/11/22	4	27.29	1	27.15	27.00	3	6,577	0.05%
2021/11/19	7.3	27.37	3	27.10	26.95	4.3	6,592	0.07%
2021/11/18	10	27.85	3	28.03	27.45	7	6,548	0.11%
2021/11/17	3	28.25	9	28.82	29.00	-6	6,373	-0.09%
2021/11/16	20	28.27	3	28.43	28.25	17	6,195	0.27%
2021/11/15	12	28.15	22	28.38	28.25	-10	5,960	-0.17%
2021/11/12	0	0.00	2	26.80	26.50	-2	5,685	-0.04%
2021/11/11	0	0.00	6	26.98	26.80	-6	5,688	-0.11%
2021/11/10	0	0.00	1	26.85	26.95	-1	5,694	-0.02%
2021/11/09	0	0.00	20	26.60	26.65	-20	5,720	-0.35%
2021/11/08	0.4	26.75	0	0.00	26.80	0.4	5,723	0.01%
2021/11/05	0.3	26.90	3	26.93	27.15	-2.7	5,782	-0.05%
2021/11/04	4	27.54	2	27.75	27.20	2	5,946	0.03%
2021/11/03	0	0.00	1	26.45	27.00	-1	5,932	-0.02%
2021/11/02	1.3	26.75	2	26.93	26.60	-0.7	6,019	-0.01%
2021/11/01	3	27.72	6.2	27.93	27.65	-3.2	5,992	-0.05%
2021/10/29	126	27.38	90	27.57	27.80	36	5,863	0.61%	大買/
2021/10/28	4.1	26.10	2	26.25	26.00	2.1	5,557	0.04%
2021/10/26	0	0.00	4	26.45	26.20	-4	6,036	-0.07%
2021/10/25	1	26.60	16	26.94	26.40	-15	6,066	-0.25%
2021/10/22	3	26.03	2	26.20	26.20	1	6,040	0.02%
2021/10/21	1	26.60	2	26.75	26.40	-1	6,048	-0.02%
2021/10/20	2	26.63	0	0.00	26.50	2	6,082	0.03%
2021/10/19	0	0.00	1	26.95	26.85	-1	6,252	-0.02%
2021/10/18	4.1	26.30	0	0.00	26.25	4.1	6,207	0.07%
2021/10/15	34	26.95	34	26.93	26.90	0	6,202	0.00%
2021/10/14	13	27.30	14	27.04	26.55	-1	6,182	-0.02%
2021/10/13	26	26.59	15	26.79	27.35	11	6,140	0.18%
2021/10/12	11	26.27	0	0.00	26.10	11	6,095	0.18%
2021/10/08	6	26.55	2	26.45	26.30	4	6,217	0.06%
2021/10/07	17	26.67	5	26.83	26.75	12	6,188	0.19%
2021/10/06	0.1	26.00	10	25.85	25.80	-9.9	6,134	-0.16%
2021/10/05	13	26.66	12.1	26.74	26.60	0.9	6,098	0.01%
2021/10/04	2	26.90	2	25.85	26.05	0	6,021	0.00%
2021/10/01	16.2	27.86	162	27.13	26.55	-145.8	5,962	-2.45%	大賣/鉅額交易
2021/09/30	33.5	28.13	33	27.69	27.75	0.5	5,796	0.01%
2021/09/29	28	29.06	29	28.90	28.30	-1	5,625	-0.02%
2021/09/28	9	28.59	26	28.81	29.15	-17	5,360	-0.32%
2021/09/27	212	29.09	55	28.65	28.55	157	5,168	3.04%	大買/鉅額交易
2021/09/24	18	27.44	31	27.39	27.85	-13	4,704	-0.28%
2021/09/23	3	25.60	3	26.10	26.25	0	4,262	0.00%
2021/09/22	0	0.00	1	24.20	24.50	-1	4,159	-0.02%
2021/09/16	2	25.83	2	25.60	25.50	0	4,137	0.00%
2021/09/15	3	26.08	1	26.05	26.50	2	4,097	0.05%
2021/09/13	3	25.43	0	0.00	25.35	3	4,052	0.07%
2021/09/10	7	26.72	5	26.89	26.90	2	4,047	0.05%
2021/09/09	1	27.05	5	26.90	27.00	-4	4,005	-0.10%
2021/09/08	17	27.25	15	27.33	26.35	2	3,970	0.05%
2021/09/07	8	27.06	9	26.86	26.95	-1	3,841	-0.03%
2021/09/06	5	27.39	1	27.55	26.85	4	3,802	0.11%
2021/09/03	13	27.53	24	27.60	27.70	-11	3,735	-0.29%
2021/09/02	8	26.98	2	26.85	26.85	6	3,561	0.17%
2021/09/01	0	0.00	10	27.30	27.15	-10	3,490	-0.29%
2021/08/31	9	26.34	9	26.27	27.15	0	3,446	0.00%
2021/08/30	9	26.64	12	26.82	26.60	-3	3,386	-0.09%
2021/08/27	22	25.01	19	24.97	25.35	3	3,222	0.09%
2021/08/26	8	24.30	15	24.33	24.20	-7	3,119	-0.22%
2021/08/25	9	23.45	20	23.56	23.85	-11	3,083	-0.36%
2021/08/24	8	22.81	0	0.00	22.75	8	3,037	0.26%
2021/08/23	0	0.00	5	23.15	23.05	-5	3,030	-0.16%
2021/08/20	5	21.85	6	22.33	22.30	-1	3,024	-0.03%
2021/08/19	5.2	22.65	0	0.00	22.30	5.2	3,015	0.17%
2021/08/18	1	22.45	2	22.25	23.15	-1	3,013	-0.03%
2021/08/17	21	23.99	5	23.85	22.65	16	2,993	0.53%
2021/08/16	0.1	24.15	0	0.00	23.90	0.1	2,965	0.00%
2021/08/13	29	24.96	36.1	25.02	25.05	-7.1	2,944	-0.24%
2021/08/12	1	24.85	6.1	24.59	24.90	-5.1	2,906	-0.18%
2021/08/11	2.2	24.40	7	24.44	24.00	-4.8	2,896	-0.17%
2021/08/10	19.3	25.50	7	25.86	25.35	12.3	2,843	0.43%
2021/08/09	12	28.08	6	28.21	28.15	6	2,685	0.22%
2021/08/06	6	27.87	8	27.68	28.15	-2	2,582	-0.08%
2021/08/05	5	27.85	11	27.50	27.30	-6	2,479	-0.24%
2021/08/04	15	28.58	14	28.02	27.60	1	2,477	0.04%
2021/08/03	4.2	27.69	4	27.84	28.15	0.2	2,420	0.01%
2021/08/02	55	28.09	26	27.92	28.10	29	2,336	1.24%
2021/07/30	18	26.28	20	26.51	26.90	-2	2,006	-0.10%
2021/07/29	0	0.00	6.1	24.27	25.10	-6.1	1,825	-0.33%
2021/07/28	5.1	23.21	4	23.36	23.70	1.1	1,765	0.06%
2021/07/27	16	24.24	66	23.99	24.30	-50	1,782	-2.81%
2021/07/26	40	24.68	2	24.70	24.70	38	1,775	2.14%
2021/07/23	74.1	25.11	25	25.12	25.20	49.1	1,739	2.82%
2021/07/19	1	24.00	7	25.29	24.85	-6	1,566	-0.38%
2021/07/16	1.1	23.56	2	24.00	23.80	-0.9	1,532	-0.06%
2021/07/15	7	24.47	3	24.45	24.50	4	1,480	0.27%
2021/07/14	0.2	21.80	5	21.55	22.30	-4.8	1,353	-0.35%
2021/07/13	7	22.40	0	0.00	22.05	7	1,368	0.51%
2021/07/12	1	22.30	0	0.00	22.40	1	1,421	0.07%
2021/07/09	1.1	22.35	0	0.00	22.25	1.1	1,425	0.08%
2021/07/05	1	22.75	1	22.65	22.85	0	1,615	0.00%
2021/06/25	1	22.95	0	0.00	22.65	1	1,945	0.05%
2021/06/22	0	0.00	0.7	22.70	22.80	-0.7	1,995	-0.03%
2021/06/18	0.3	22.55	0	0.00	22.40	0.3	2,087	0.01%
2021/06/17	0.2	22.50	0	0.00	22.60	0.2	2,225	0.01%
2021/06/16	1	22.75	0	0.00	22.85	1	2,285	0.04%
2021/06/15	3	22.75	7	22.65	22.65	-4	2,347	-0.17%
2021/06/11	0.2	22.59	0	0.00	22.70	0.2	2,385	0.01%
2021/06/10	0	0.00	1	22.40	22.50	-1	2,427	-0.04%
2021/06/07	7	22.96	7	22.80	22.75	0	2,540	0.00%
2021/06/03	1	23.00	0	0.00	23.00	1	2,605	0.04%
2021/06/02	0	0.00	1	23.30	23.05	-1	2,724	-0.04%
2021/06/01	0	0.00	1	23.25	23.40	-1	2,912	-0.03%
2021/05/28	0	0.00	1	23.10	22.90	-1	2,994	-0.03%
2021/05/19	1	21.80	0	0.00	22.55	1	3,188	0.03%
2021/05/17	2	19.98	3	19.60	19.05	-1	3,249	-0.03%
2021/05/14	4	21.98	1	22.60	21.10	3	3,230	0.09%
2021/05/13	3	21.30	0	0.00	21.60	3	3,245	0.09%
2021/05/12	0	0.00	6	21.16	21.65	-6	3,244	-0.18%
2021/05/11	4	23.74	2	24.60	23.15	2	3,236	0.06%
2021/05/10	0	24.80	0	0.00	24.65	0	3,414	0.00%
2021/05/07	0	24.95	0	0.00	25.30	0	3,483	0.00%
2021/05/06	0	25.00	0	0.00	24.65	0	3,831	0.00%
2021/05/05	0	0.00	10	25.09	25.05	-10	3,852	-0.26%
2021/05/04	0	0.00	5	25.69	24.55	-5	3,885	-0.13%
2021/04/29	1	26.75	0	0.00	27.15	1	3,896	0.03%
2021/04/28	0.1	27.15	1	27.20	27.00	-0.9	3,913	-0.02%
2021/04/27	9	27.25	6	27.02	27.30	3	3,979	0.08%
2021/04/26	1.1	26.79	12	26.87	26.70	-10.9	4,111	-0.27%
2021/04/23	3.1	26.47	0	0.00	26.60	3.1	4,347	0.07%
2021/04/22	2	26.88	0	0.00	26.50	2	4,470	0.05%
2021/04/21	13	27.47	42	27.50	27.35	-29	4,492	-0.65%
2021/04/20	4	27.43	0	0.00	27.40	4	4,600	0.09%
2021/04/19	15	27.38	2	27.43	27.35	13	4,664	0.28%
2021/04/16	0	0.00	42	28.17	27.85	-42	4,641	-0.90%
2021/04/15	11	27.67	0	0.00	27.95	11	4,640	0.24%
2021/04/14	15.1	27.33	6	27.68	28.00	9.1	4,652	0.20%
2021/04/13	11	28.79	32	28.22	28.15	-21	4,708	-0.45%
2021/04/12	8	28.79	0	0.00	28.60	8	4,695	0.17%
2021/04/09	4	29.14	5	29.05	29.00	-1	4,678	-0.02%
2021/04/08	15	28.43	81	28.81	28.85	-66	4,623	-1.43%
2021/04/07	27	28.07	1	28.10	28.05	26	4,576	0.57%
2021/04/06	5	26.95	0	0.00	27.55	5	4,543	0.11%
2021/04/01	6	26.95	0	0.00	26.90	6	4,543	0.13%
2021/03/31	13	26.94	0	0.00	27.20	13	4,545	0.29%
2021/03/30	1	27.35	0	0.00	27.40	1	4,525	0.02%
2021/03/29	2	27.85	2	28.08	27.70	0	4,484	0.00%
2021/03/26	2	27.58	0	0.00	27.55	2	4,486	0.04%
2021/03/24	1	27.00	2	27.05	27.05	-1	4,528	-0.02%
2021/03/23	9	27.71	2	27.60	27.10	7	4,538	0.15%
2021/03/22	134	28.68	176	28.72	28.45	-42	4,594	-0.91%	大買/大賣/
2021/03/19	5	28.41	0	0.00	28.25	5	4,500	0.11%
2021/03/18	1	28.45	1	28.20	28.35	0	4,466	0.00%
2021/03/17	1	27.90	6	27.98	27.90	-5	4,447	-0.11%
2021/03/16	1	28.20	18	28.15	28.25	-17	4,543	-0.37%
2021/03/15	4	27.64	9	28.06	27.85	-5	4,656	-0.11%
2021/03/10	2	26.70	1	26.25	26.50	1	4,708	0.02%
2021/03/09	1	26.70	1	26.25	26.20	0	4,746	0.00%
2021/03/08	9	27.52	7	27.51	27.00	2	4,793	0.04%
2021/03/05	2	27.18	4	27.19	27.60	-2	4,795	-0.04%
2021/03/04	9	26.75	0	0.00	26.75	9	4,666	0.19%
2021/03/03	3	25.75	2	25.75	25.90	1	4,671	0.02%
2021/03/02	8	25.82	0	0.00	25.95	8	4,758	0.17%
2021/02/24	1	25.50	0	0.00	25.15	1	5,103	0.02%
2021/02/22	0	0.00	1	25.80	25.55	-1	5,716	-0.02%
2021/02/19	1	25.00	2	25.38	25.70	-1	5,983	-0.02%
2021/02/18	0	0.00	1	25.50	25.50	-1	6,045	-0.02%
2021/02/17	0	0.00	1	23.60	24.25	-1	6,075	-0.02%
2021/02/05	0	0.00	7	23.41	23.50	-7	6,088	-0.11%
2021/02/04	7	23.84	6	23.53	23.50	1	6,153	0.02%
2021/02/03	0	0.00	20	23.64	23.85	-20	6,183	-0.32%
2021/02/02	8	22.79	26	23.37	23.60	-18	6,271	-0.29%
2021/02/01	67	23.42	20	23.28	22.50	47	6,330	0.74%
2021/01/29	2	23.35	2	23.65	23.50	0	6,210	0.00%
2021/01/28	28	23.88	18	24.15	23.55	10	6,283	0.16%
2021/01/27	1	23.60	0	0.00	23.60	1	6,041	0.02%
2021/01/26	9	23.18	0	0.00	22.80	9	6,145	0.15%
2021/01/25	6	23.38	11	23.58	23.55	-5	6,259	-0.08%
2021/01/21	5	23.95	7	24.01	24.00	-2	6,597	-0.03%
2021/01/20	8	23.99	0	0.00	23.50	8	7,039	0.11%
2021/01/19	34	24.63	34	24.65	24.45	0	7,090	0.00%
2021/01/18	19	22.52	17.6	22.57	25.65	1.4	7,289	0.02%
2021/01/15	22	25.25	19	25.13	24.50	3	7,472	0.04%
2021/01/14	35	26.42	10	26.13	26.10	25	7,616	0.33%
2021/01/13	8	25.86	5	26.05	26.00	3	7,644	0.04%
2021/01/12	44	28.17	1	27.25	27.25	43	7,628	0.56%
2021/01/08	45	29.58	30	29.80	29.15	15	7,931	0.19%
2021/01/07	31	29.35	41	29.76	29.40	-10	8,027	-0.12%
2021/01/06	3	28.65	22	30.13	29.15	-19	8,239	-0.23%
2021/01/05	0	0.00	2	30.65	30.55	-2	8,375	-0.02%
2021/01/04	0	0.00	3	30.28	30.50	-3	8,670	-0.03%
2020/12/31	0	0.00	1	30.00	30.15	-1	8,758	-0.01%
2020/12/30	3	30.18	7	30.24	30.05	-4	8,843	-0.05%
2020/12/29	1	30.10	0	0.00	29.50	1	9,133	0.01%
2020/12/28	42	29.61	40	29.75	30.15	2	9,367	0.02%
2020/12/24	0	0.00	1	29.55	29.40	-1	9,529	-0.01%
2020/12/23	4.1	28.39	0	0.00	29.30	4.1	9,655	0.04%
2020/12/22	9	28.60	0	0.00	28.25	9	10,782	0.08%
2020/12/21	2	28.90	0	0.00	29.30	2	11,007	0.02%
2020/12/18	1	29.00	0	0.00	29.40	1	11,095	0.01%
2020/12/16	30	30.50	34	30.91	30.15	-4	11,178	-0.04%
2020/12/14	0	0.00	5	29.15	29.20	-5	11,272	-0.04%
2020/12/11	20	29.17	5	29.50	29.15	15	11,322	0.13%
2020/12/10	17	29.64	3	29.83	29.70	14	11,414	0.12%
2020/12/09	13	30.11	4	30.33	30.75	9	11,468	0.08%
2020/12/08	2	29.05	1	29.15	29.00	1	11,434	0.01%
2020/12/07	6	28.19	1	28.75	28.90	5	11,492	0.04%
2020/12/04	8	28.73	1	29.00	28.60	7	11,589	0.06%
2020/12/03	1	28.85	1	28.65	28.80	0	11,760	0.00%
2020/12/02	6	28.57	0	0.00	28.45	6	11,930	0.05%
2020/12/01	0	0.00	6.2	28.67	29.35	-6.2	12,367	-0.05%
2020/11/30	4.1	28.97	2	28.90	28.60	2.1	12,822	0.02%
2020/11/27	2.1	29.13	3	29.00	29.15	-0.9	13,012	-0.01%
2020/11/26	7.1	29.99	12	29.81	29.45	-4.9	13,112	-0.04%
2020/11/25	5.1	29.03	21.5	29.09	29.40	-16.4	13,214	-0.12%
2020/11/24	6	30.58	14	30.90	30.50	-8	13,074	-0.06%
2020/11/23	1	31.00	21	30.79	30.80	-20	13,164	-0.15%
2020/11/20	16.7	31.13	1	31.45	30.80	15.7	13,861	0.11%
2020/11/19	15.2	31.12	73	30.45	31.00	-57.8	13,900	-0.42%
2020/11/18	12.5	34.47	13	34.77	32.55	-0.5	13,522	0.00%
2020/11/17	6	36.43	10	36.50	36.15	-4	13,395	-0.03%
2020/11/16	33	36.41	52.1	36.73	36.80	-19.1	13,678	-0.14%
2020/11/13	0	0.00	8	36.58	36.50	-8	13,837	-0.06%
2020/11/12	3	35.90	4	36.15	36.15	-1	14,144	-0.01%
2020/11/11	0	0.00	2	36.90	36.90	-2	14,467	-0.01%
2020/11/10	8.1	36.56	23	36.33	36.15	-14.9	14,618	-0.10%
2020/11/09	14	36.65	9	37.27	37.25	5	14,931	0.03%
2020/11/06	11	36.27	3	36.33	36.15	8	15,233	0.05%
2020/11/05	18	37.07	7	37.26	36.75	11	15,914	0.07%
2020/11/04	19	37.14	8	37.48	36.80	11	15,893	0.07%
2020/11/03	8	36.49	0	36.26	37.20	8	16,057	0.05%
2020/11/02	6.2	36.78	5	36.98	36.10	1.2	16,099	0.01%
2020/10/30	4	37.49	6	37.82	36.55	-2	16,172	-0.01%
2020/10/29	2	37.86	2	37.65	37.95	0	16,032	0.00%
2020/10/28	26	38.18	21	38.38	37.05	5	15,940	0.03%
2020/10/27	0	0.00	1	36.70	36.85	-1	15,541	-0.01%
2020/10/26	21.9	36.20	5	36.38	36.30	16.9	15,581	0.11%
2020/10/23	22	34.87	32	35.17	36.00	-10	15,291	-0.07%
2020/10/22	26	33.72	51	33.49	33.00	-25	14,867	-0.17%
2020/10/21	0	0.00	30	32.78	33.00	-30	14,600	-0.21%
2020/10/20	10	32.48	11	32.74	32.40	-1	14,543	-0.01%
2020/10/19	3	32.72	5	32.80	32.65	-2	14,460	-0.01%
2020/10/16	64	32.74	3	33.07	33.15	61	14,423	0.42%
2020/10/15	2	32.85	1	32.95	33.15	1	14,187	0.01%
2020/10/14	3	32.98	7	32.71	32.30	-4	14,049	-0.03%
2020/10/13	2	32.10	1	32.15	31.75	1	13,853	0.01%
2020/10/12	0	0.00	18	31.42	32.20	-18	13,665	-0.13%
2020/10/08	10	30.40	5	30.15	30.00	5	13,393	0.04%
2020/10/07	7	30.06	1	29.90	30.00	6	13,332	0.05%
2020/10/06	19	30.03	41	30.16	29.90	-22	13,297	-0.17%
2020/10/05	20	29.70	14	29.57	29.60	6	13,095	0.05%
2020/09/30	1	28.10	5	28.28	28.30	-4	13,009	-0.03%
2020/09/29	3	27.72	0	0.00	27.60	3	12,981	0.02%
2020/09/28	1	27.65	6	27.71	28.15	-5	13,018	-0.04%
2020/09/25	96	28.65	148	28.82	27.15	-52	12,999	-0.40%	大賣/
2020/09/24	19	28.62	21	28.97	29.00	-2	11,943	-0.02%
2020/09/23	0	0.00	6	28.40	28.20	-6	11,760	-0.05%
2020/09/22	5	27.75	0	0.00	27.95	5	11,712	0.04%
2020/09/21	11	28.23	2	27.88	27.80	9	11,732	0.08%
2020/09/18	5	28.06	1	28.10	28.20	4	11,688	0.03%
2020/09/17	4	27.53	8	27.29	28.10	-4	11,712	-0.03%
2020/09/16	1	26.55	0	0.00	26.80	1	11,571	0.01%
2020/09/15	5	27.13	5	27.24	26.50	0	11,517	0.00%
2020/09/14	43	25.70	44	26.02	26.15	-1	11,405	-0.01%
2020/09/11	3	26.28	11	26.70	26.00	-8	11,235	-0.07%
2020/09/10	1	27.75	0	0.00	26.90	1	11,123	0.01%
2020/09/09	9	27.54	7	27.38	27.50	2	11,045	0.02%
2020/09/08	19	27.97	12	27.49	27.10	7	10,906	0.06%
2020/09/07	13	29.14	11	29.17	28.70	2	10,716	0.02%
2020/09/04	72	28.70	14	29.63	29.60	58	10,534	0.55%
2020/09/03	51	29.24	38	29.49	29.00	13	10,036	0.13%
2020/09/02	3	28.27	19	27.94	28.00	-16	9,499	-0.17%
2020/09/01	2	26.95	2	26.95	27.00	0	9,447	0.00%
2020/08/31	13	27.16	38	26.97	27.20	-25	9,337	-0.27%
2020/08/28	27	26.28	48	26.37	26.50	-21	9,153	-0.23%
2020/08/27	33	25.58	51	25.81	25.75	-18	9,005	-0.20%
2020/08/26	145	26.51	28	26.22	25.75	117	8,866	1.32%	大買/鉅額交易
2020/08/25	1	26.05	10	25.52	26.05	-9	8,134	-0.11%
2020/08/24	12	23.45	14	23.34	23.70	-2	8,044	-0.02%
2020/08/21	13	23.90	20	23.92	23.50	-7	7,980	-0.09%
2020/08/20	46	24.39	56	24.20	23.40	-10	7,820	-0.13%
2020/08/19	51	25.75	17	26.01	25.90	34	7,567	0.45%
2020/08/18	55	25.40	23	25.84	25.80	32	7,345	0.44%
2020/08/17	22	24.94	16	25.28	25.10	6	7,016	0.09%
2020/08/14	71	23.98	29	24.36	24.15	42	6,639	0.63%
2020/08/13	20	23.92	26	24.09	23.85	-6	6,448	-0.09%
2020/08/12	22	23.00	32	22.80	24.00	-10	6,039	-0.17%
2020/08/11	67	23.83	18	23.98	21.90	49	5,662	0.87%
2020/08/10	1	22.45	21	22.77	22.85	-20	4,937	-0.41%
2020/08/07	20	19.88	13	20.03	20.80	7	4,861	0.14%
2020/08/06	4	19.10	0	0.00	19.35	4	4,793	0.08%
2020/08/05	3	19.85	7	19.54	19.30	-4	4,725	-0.08%
2020/08/04	1	18.45	0	0.00	18.55	1	4,700	0.02%
2020/08/03	0	0.00	3	18.10	18.30	-3	4,731	-0.06%
2020/07/30	6	18.13	34	17.85	17.95	-28	4,948	-0.57%
2020/07/29	5	16.55	0	0.00	17.00	5	4,785	0.10%
2020/07/28	0	0.00	102	16.26	16.25	-102	4,737	-2.15%	大賣/鉅額交易
2020/07/24	0	0.00	5	16.30	16.65	-5	4,754	-0.11%
2020/07/23	0	0.00	5	16.93	16.80	-5	4,757	-0.11%
2020/07/22	100	16.70	1	16.00	16.70	99	4,742	2.09%
2020/07/21	30	15.85	0	0.00	15.75	30	4,643	0.65%
2020/07/16	21	15.75	2	15.75	16.10	19	4,610	0.41%
2020/07/15	5	15.78	0	0.00	15.70	5	4,578	0.11%
2020/07/13	3	16.48	0	0.00	16.35	3	4,586	0.07%
2020/07/10	5	16.72	33	16.81	16.60	-28	4,545	-0.62%
2020/07/09	4	18.86	13	18.79	18.65	-9	4,420	-0.20%
2020/07/08	0	0.00	7	18.94	18.90	-7	4,246	-0.16%
2020/07/07	11	19.00	1	19.05	18.95	10	4,145	0.24%
2020/07/06	16	19.33	5	19.27	19.40	11	4,033	0.27%
2020/07/03	1	18.90	6	18.76	18.80	-5	3,932	-0.13%
2020/07/02	1	18.35	18	18.27	18.35	-17	3,850	-0.44%
2020/07/01	1	18.15	1	18.20	18.10	0	3,798	0.00%
2020/06/30	2	18.10	3	18.05	18.05	-1	3,765	-0.03%
2020/06/29	1	17.70	0	0.00	17.80	1	3,688	0.03%
2020/06/24	9	17.69	10	17.50	17.65	-1	3,654	-0.03%
2020/06/22	3	17.42	0	0.00	17.35	3	3,524	0.09%
2020/06/19	1	17.40	0	0.00	17.35	1	3,554	0.03%
2020/06/17	1	17.15	0	0.00	17.10	1	3,611	0.03%
2020/06/16	3	17.15	1	17.15	17.10	2	3,666	0.05%
2020/06/12	12	16.66	1	16.60	16.70	11	3,732	0.29%
2020/06/10	2	17.40	1	17.45	17.35	1	3,742	0.03%
2020/06/09	0	0.00	2	17.75	17.55	-2	3,811	-0.05%
2020/06/08	22	17.95	5	18.04	17.85	17	3,848	0.44%
2020/06/05	3	17.65	0	0.00	17.55	3	3,677	0.08%
2020/06/01	1	17.45	0	0.00	17.30	1	3,836	0.03%
2020/05/29	3	17.30	3	17.60	17.35	0	3,982	0.00%
2020/05/26	0	0.00	7	17.44	17.20	-7	3,978	-0.18%
2020/05/18	1	16.95	0	0.00	16.85	1	4,128	0.02%
2020/05/15	2	17.03	1	16.85	16.85	1	4,230	0.02%
2020/05/14	4	17.25	1	17.10	17.05	3	4,336	0.07%
2020/05/13	1	17.45	8	17.26	17.35	-7	4,454	-0.16%
2020/05/12	2	16.95	7	16.66	16.75	-5	4,257	-0.12%
2020/05/11	5	17.79	3	17.85	17.50	2	4,161	0.05%
2020/05/08	7	16.99	0	0.00	17.30	7	3,963	0.18%
2020/05/07	12	17.16	4	16.85	17.40	8	3,873	0.21%
2020/05/06	10	16.46	0	0.00	16.95	10	3,715	0.27%
2020/04/24	0	0.00	2	14.55	14.60	-2	3,664	-0.05%
2020/04/17	2	15.40	0	0.00	15.00	2	3,963	0.05%
2020/03/24	10	13.70	0	0.00	14.00	10	4,310	0.23%
2020/03/18	0	0.00	11	14.35	14.15	-11	4,070	-0.27%
2020/03/16	0	0.00	4	14.53	14.35	-4	3,994	-0.10%
2020/03/11	0	0.00	1	16.25	15.95	-1	3,778	-0.03%
2020/03/10	4	16.20	18	16.21	16.40	-14	3,750	-0.37%
2020/03/09	10	16.63	17	16.54	15.95	-7	3,708	-0.19%
2020/03/06	0	0.00	35	16.72	16.75	-35	3,635	-0.96%
2020/03/05	3	17.07	30	17.09	16.95	-27	3,607	-0.75%
2020/03/04	5	16.77	1	16.70	17.00	4	3,478	0.11%
2020/03/03	1	16.15	5	16.15	16.10	-4	3,298	-0.12%
2020/03/02	5	15.25	1	15.45	15.90	4	3,272	0.12%
2020/02/27	50	16.30	3	16.00	15.75	47	3,226	1.46%
2020/02/26	40	16.74	0	0.00	16.65	40	3,145	1.27%
2020/02/24	0	0.00	1	16.60	16.70	-1	3,081	-0.03%
2020/02/19	13	16.88	10	16.95	17.10	3	2,859	0.10%
2020/02/18	5	17.20	3	17.23	17.20	2	2,789	0.07%
2020/02/14	4	16.20	13	16.77	16.75	-9	2,508	-0.36%
2020/02/07	4	16.03	4	15.90	15.60	0	2,484	0.00%
2020/01/31	3	15.75	0	0.00	15.70	3	2,627	0.11%
2020/01/30	1	15.85	0	0.00	15.45	1	2,585	0.04%
2020/01/20	1	17.15	3	17.15	17.15	-2	2,514	-0.08%
2020/01/15	4	16.60	0	0.00	16.60	4	2,449	0.16%
2020/01/14	0	0.00	1	16.65	16.55	-1	2,432	-0.04%
2020/01/10	4	16.48	12	16.38	16.30	-8	2,313	-0.35%
2020/01/09	0	0.00	4	16.00	16.00	-4	2,221	-0.18%
2020/01/08	15	15.90	15	15.90	15.90	0	2,195	0.00%
2020/01/03	0	0.00	5	15.88	15.95	-5	2,108	-0.24%
2020/01/02	7	16.39	5	16.20	16.20	2	2,077	0.10%
2019/12/31	11	15.91	18	15.88	15.85	-7	1,981	-0.35%
2019/12/05	0	0.00	1	14.70	14.70	-1	2,221	-0.05%
2019/11/28	0	0.00	2	15.10	15.00	-2	2,518	-0.08%
2019/11/26	8	15.15	0	0.00	15.10	8	2,723	0.29%
2019/11/14	2	14.90	0	0.00	14.90	2	4,015	0.05%
2019/11/11	0	0.00	5	15.15	15.05	-5	4,217	-0.12%
2019/11/06	0	0.00	2	16.15	16.20	-2	4,152	-0.05%
2019/11/05	18	16.34	9	16.09	16.25	9	4,060	0.22%
2019/10/29	0	0.00	5	15.50	15.45	-5	3,797	-0.13%
2019/10/25	3	15.85	2	15.70	15.75	1	3,786	0.03%
2019/10/23	0	0.00	2	15.60	15.50	-2	3,829	-0.05%
2019/10/22	0	0.00	10	15.70	15.65	-10	3,854	-0.26%
2019/10/21	1	15.65	0	0.00	15.75	1	3,863	0.03%
2019/10/18	2	15.55	0	0.00	15.65	2	3,816	0.05%
2019/10/17	8	15.65	0	0.00	15.65	8	3,808	0.21%
2019/10/16	5	15.50	0	0.00	15.50	5	3,779	0.13%
2019/10/15	10	15.55	21	15.50	15.50	-11	3,781	-0.29%
2019/10/14	0	0.00	20	15.40	15.35	-20	3,729	-0.54%
2019/10/08	1	15.00	0	0.00	14.95	1	3,688	0.03%
2019/09/27	0	0.00	1	14.75	14.70	-1	3,850	-0.03%
2019/09/20	4	15.53	0	0.00	15.55	4	3,781	0.11%
2019/09/19	1	15.40	0	0.00	15.35	1	3,772	0.03%
2019/09/17	2	15.80	0	0.00	15.65	2	3,739	0.05%
2019/09/16	0	0.00	0.1	15.90	15.80	-0.1	3,753	0.00%
2019/09/12	3.1	16.07	1	16.00	15.95	2.1	3,731	0.06%
2019/09/09	2	15.75	0	0.00	15.65	2	3,495	0.06%
2019/09/05	0	0.00	0.6	15.75	15.75	-0.6	3,567	-0.02%
2019/09/04	6	16.15	6	15.85	15.90	0	3,516	0.00%
2019/09/03	0	0.00	6	15.55	15.70	-6	3,401	-0.18%
2019/08/30	5	16.00	5	15.70	15.70	0	3,278	0.00%
2019/08/26	0	0.00	1	15.75	15.60	-1	2,977	-0.03%
2019/08/22	8	16.19	16	16.15	15.90	-8	2,778	-0.29%
2019/08/21	2	15.85	0	0.00	15.85	2	2,167	0.09%
2019/08/20	1	14.55	0	0.00	14.45	1	1,913	0.05%
2019/08/14	2	14.00	11	14.11	13.85	-9	1,672	-0.54%
2019/08/12	5	14.40	0	0.00	14.55	5	1,540	0.32%
2019/08/08	0	0.00	14	14.15	14.15	-14	1,523	-0.92%
2019/08/05	0	0.00	1	13.90	13.95	-1	1,598	-0.06%
2019/08/02	2	13.85	0	0.00	13.90	2	1,638	0.12%
2019/07/31	0	0.00	30	14.13	14.05	-30	1,798	-1.67%
2019/07/25	1	15.10	20	15.00	14.90	-19	1,762	-1.08%
2019/07/24	10	14.70	0	0.00	14.90	10	1,715	0.58%
2019/07/23	10	14.85	2	14.90	14.90	8	1,692	0.47%
2019/07/22	2	14.95	0	0.00	14.85	2	1,685	0.12%
2019/07/19	4	14.98	0	0.00	14.80	4	1,723	0.23%
2019/07/17	0	0.00	1	15.45	15.15	-1	1,905	-0.05%
2019/07/16	0	0.00	1	15.30	15.00	-1	1,933	-0.05%
2019/07/10	0	0.00	1	14.95	14.95	-1	2,385	-0.04%
2019/07/09	2	15.10	0	0.00	14.95	2	2,645	0.08%
2019/07/05	0	0.00	5	15.60	15.65	-5	3,035	-0.16%
2019/07/04	20	15.55	0	0.00	15.70	20	2,984	0.67%
2019/06/26	1	14.75	0	0.00	14.90	1	2,943	0.03%
2019/06/25	40	14.98	0	0.00	14.80	40	2,985	1.34%
2019/06/24	3	14.90	0	0.00	14.95	3	3,000	0.10%
2019/06/18	1	14.60	0	0.00	14.55	1	3,162	0.03%
2019/06/17	1	15.10	0	0.00	14.75	1	3,152	0.03%
2019/06/14	0	0.00	4	14.65	14.75	-4	3,128	-0.13%
2019/06/13	0	0.00	20	14.73	14.90	-20	3,134	-0.64%
2019/06/12	3	13.83	0	0.00	13.90	3	3,037	0.10%
2019/06/04	1	13.90	0	0.00	13.80	1	3,010	0.03%
2019/05/30	15	14.50	8	14.23	14.10	7	2,993	0.23%
2019/05/20	2	13.30	1	13.30	13.10	1	2,842	0.04%
2019/05/16	9	13.67	0	0.00	13.55	9	2,798	0.32%
2019/05/13	3	13.95	0	0.00	13.90	3	2,707	0.11%
2019/05/08	0	0.00	5	14.89	14.95	-5	2,536	-0.20%
2019/05/06	0	0.00	2	14.05	13.95	-2	2,418	-0.08%
2019/05/03	0	0.00	3	14.55	14.35	-3	2,397	-0.13%
2019/04/29	3	14.07	0	0.00	14.05	3	2,312	0.13%
2019/04/25	2	14.60	5	14.75	14.40	-3	2,273	-0.13%
2019/04/24	8	14.07	10	14.05	14.10	-2	2,216	-0.09%
2019/04/23	13	14.84	2	14.40	14.45	11	2,161	0.51%
2019/04/22	2	16.05	5	16.05	15.95	-3	2,000	-0.15%
2019/04/19	5	16.30	35	16.35	16.20	-30	1,943	-1.54%
2019/04/18	0	0.00	22	16.35	16.35	-22	1,718	-1.28%
2019/04/17	6	14.56	1	14.65	14.90	5	1,679	0.30%
2019/04/16	10	14.90	1	14.70	14.90	9	1,600	0.56%
2019/04/15	1	15.00	7	14.85	15.10	-6	1,442	-0.42%
2019/04/12	9	13.47	12	13.69	14.15	-3	1,168	-0.26%
2019/04/11	30	12.82	2	12.60	13.00	28	910	3.08%
2019/04/09	4	11.45	0	0.00	11.55	4	690	0.58%
2019/03/29	0	0.00	67	11.60	11.75	-67	577	-11.60%
2019/03/27	74	11.50	7	11.51	11.60	67	496	13.50%
2019/03/26	105	11.80	100	11.41	11.35	5	462	1.08%	大買/
2019/03/25	0	0.00	12	10.54	11.40	-12	369	-3.25%
2019/03/18	12	10.34	0	0.00	10.05	12	217	5.52%
2019/01/02	2	9.00	0	0.00	8.94	2	150	1.33%
2018/12/25	0	0.00	16	8.87	9.00	-16	171	-9.34%
2018/12/18	6	9.02	0	0.00	8.99	6	183	3.27%
2018/12/17	5	9.11	0	0.00	9.10	5	182	2.74%
2018/12/14	5	9.11	0	0.00	9.23	5	186	2.68%
2018/11/13	0	0.00	3	9.36	9.40	-3	241	-1.24%
2018/11/12	0	0.00	4	9.38	9.39	-4	241	-1.66%
2018/11/07	7	9.31	0	0.00	9.33	7	250	2.79%
2018/10/26	0	0.00	17	8.78	8.83	-17	266	-6.39%
2018/10/25	0	0.00	1	8.79	8.79	-1	281	-0.35%
2018/10/24	10	8.91	0	0.00	9.08	10	281	3.55%
2018/10/23	0	0.00	35	8.94	8.99	-35	280	-12.47%
2018/10/18	5	8.85	0	0.00	8.95	5	288	1.73%
2018/10/17	20	8.97	0	0.00	8.94	20	293	6.81%
2018/10/16	8	8.90	0	0.00	8.89	8	297	2.69%
2018/10/12	3	8.67	0	0.00	8.80	3	368	0.81%
2018/10/08	7	9.65	0	0.00	9.71	7	363	1.93%
2018/10/05	0	0.00	13	9.82	9.79	-13	361	-3.59%
2018/09/19	10	9.83	0	0.00	9.80	10	440	2.27%
2018/09/14	4	9.52	0	0.00	9.53	4	431	0.93%
2018/08/28	2	10.13	0	0.00	10.10	2	508	0.39%
2018/07/20	5	10.80	5	10.75	10.90	0	598	0.00%
2018/07/13	0	0.00	3	10.65	10.70	-3	535	-0.56%
2018/06/11	0	0.00	1	11.45	11.40	-1	752	-0.13%
2018/06/04	0	0.00	2	11.80	11.70	-2	718	-0.28%
2018/06/01	1	11.35	0	0.00	11.60	1	708	0.14%
2018/05/16	2	10.80	0	0.00	10.65	2	684	0.29%
2018/04/18	0	0.00	10	10.90	10.90	-10	919	-1.09%
2018/04/13	10	11.85	0	0.00	11.70	10	949	1.05%
2018/04/09	0	10.80	0	0.00	10.85	0	814	0.00%
2018/02/22	0	0.00	25	10.75	10.75	-25	2,209	-1.13%
2018/02/21	7	10.60	0	0.00	10.65	7	2,233	0.31%
2018/02/08	18	10.69	0	0.00	10.60	18	2,324	0.77%
2018/02/02	0	0.00	7	12.15	12.05	-7	2,322	-0.30%
2018/01/31	0	0.00	13	12.15	12.25	-13	2,332	-0.56%
2018/01/30	8	12.55	8	12.25	12.25	0	2,326	0.00%
2018/01/29	10	12.50	15	12.45	12.45	-5	2,310	-0.22%
2018/01/26	12	12.15	0	0.00	12.10	12	2,249	0.53%
2018/01/25	0	0.00	1	12.30	12.10	-1	2,253	-0.04%
2018/01/24	4	12.15	0	0.00	12.20	4	2,251	0.18%
2018/01/23	5	12.30	0	0.00	12.15	5	2,244	0.22%
2018/01/22	5	12.35	4	12.20	12.30	1	2,236	0.04%
2018/01/12	0	0.00	2	12.45	12.40	-2	2,256	-0.09%
2018/01/05	0	0.00	2	12.55	12.45	-2	2,222	-0.09%
2018/01/04	1	12.55	0	0.00	12.50	1	2,207	0.05%
2018/01/03	0	0.00	22	13.00	12.65	-22	2,193	-1.00%
2018/01/02	10	12.55	11	12.55	12.55	-1	2,142	-0.05%