廣運 (6125)-元大-嘉義券商分點個股進出

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
92.0
漲跌
▲1.3
漲幅
+1.43%
成交量
11,726張
產業
上櫃光電類股
426人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

廣運 (6125)籌碼相關－元大-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-嘉義券商分點個股進出
元大-嘉義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
2024/05/17	1.1	91.43	6	92.08	92.00	-4.9	26,564	-0.02%
2024/05/16	10	90.94	7	92.40	90.70	3	26,981	0.01%
2024/05/15	8	91.66	11	93.15	90.80	-3	27,304	-0.01%
2024/05/14	264	93.39	275	93.07	93.00	-11	27,389	-0.04%	大買/大賣/
2024/05/13	9	91.04	18	90.38	91.00	-9	27,000	-0.03%
2024/05/10	4	84.83	4	87.05	87.60	0	26,666	0.00%
2024/05/09	5.1	86.76	4	87.53	85.30	1.1	26,496	0.00%
2024/05/08	5.3	87.26	0	0.00	87.10	5.3	26,371	0.02%
2024/05/07	14	87.30	20	89.51	87.50	-6	26,431	-0.02%
2024/05/06	17	90.41	3	90.83	89.70	14	26,141	0.05%
2024/05/03	10.5	92.63	19	92.47	89.50	-8.5	25,882	-0.03%
2024/05/02	18	90.68	9	90.74	90.40	9	25,535	0.04%
2024/04/30	33	92.52	29	92.34	91.70	4	25,338	0.02%
2024/04/29	19	94.16	20	94.21	90.00	-1	24,846	0.00%
2024/04/26	14	92.24	16	92.63	91.70	-2	24,454	-0.01%
2024/04/25	30.1	90.72	26.3	90.58	90.50	3.8	23,795	0.02%
2024/04/24	41.3	92.64	51.6	92.31	90.20	-10.3	23,062	-0.04%
2024/04/23	29	84.52	39	86.45	87.40	-10	21,598	-0.05%
2024/04/22	11.3	85.94	7	85.53	80.60	4.3	21,112	0.02%
2024/04/19	9	85.70	10	87.29	87.30	-1	20,636	0.00%
2024/04/18	2	84.00	13.2	84.87	84.20	-11.2	20,040	-0.06%
2024/04/17	50.2	83.99	88.3	84.02	85.00	-38.1	19,670	-0.19%
2024/04/16	14	75.20	13	75.49	77.30	1	19,260	0.01%
2024/04/15	22.1	77.99	3.5	78.61	78.20	18.6	19,208	0.10%
2024/04/12	5	79.94	0	0.00	80.00	5	19,133	0.03%
2024/04/11	4.7	82.07	1	80.30	81.00	3.7	19,030	0.02%
2024/04/10	12	82.96	2	83.85	82.40	10	19,007	0.05%
2024/04/09	3	82.94	9.6	83.76	84.50	-6.6	18,905	-0.03%
2024/04/08	2	84.60	31	83.18	84.00	-29	18,859	-0.15%
2024/04/03	8	81.88	7	80.54	81.20	1	19,123	0.01%
2024/04/02	7.5	81.54	2	81.20	80.80	5.5	19,179	0.03%
2024/04/01	3	83.43	3	83.37	83.00	0	19,042	0.00%
2024/03/29	20	85.58	12	85.66	82.80	8	18,968	0.04%
2024/03/28	11	84.87	4	85.23	84.50	7	18,697	0.04%
2024/03/27	12	85.64	7.1	85.39	84.00	4.9	18,565	0.03%
2024/03/26	54.8	88.76	42	88.07	82.70	12.8	18,330	0.07%
2024/03/25	13	85.48	57	86.89	88.40	-44	17,386	-0.25%
2024/03/22	4	78.70	3	79.20	80.40	1	16,422	0.01%
2024/03/21	2	79.35	0.1	79.90	79.00	2	16,345	0.01%
2024/03/20	5	79.34	140.3	79.22	78.60	-135.2	16,230	-0.83%	大賣/鉅額交易
2024/03/19	3.1	79.76	2	79.55	78.90	1.1	16,135	0.01%
2024/03/18	1	80.40	1	80.90	81.50	0	16,027	0.00%
2024/03/15	3	79.77	3	79.47	80.00	0	15,920	0.00%
2024/03/14	36	79.21	23	79.09	78.90	13	15,772	0.08%
2024/03/13	50	84.21	43	82.57	81.70	7	15,553	0.05%
2024/03/12	38	82.92	51	83.09	83.70	-13	15,019	-0.09%
2024/03/11	20	81.34	12.3	82.44	79.30	7.8	14,608	0.05%
2024/03/08	30	81.06	22.1	80.45	77.80	7.9	14,227	0.06%
2024/03/07	64.2	89.65	33	87.95	86.10	31.2	13,955	0.22%
2024/03/06	80	91.88	89.3	91.91	91.50	-9.3	13,398	-0.07%
2024/03/05	110	87.51	10.4	87.47	87.50	99.6	12,482	0.80%	大買/
2024/03/04	76	89.10	35	90.03	87.60	41	12,213	0.34%
2024/03/01	97.1	87.80	118.6	87.01	86.70	-21.5	11,521	-0.19%	大賣/
2024/02/29	27	82.17	25	81.24	85.20	2	10,326	0.02%
2024/02/27	48	80.58	35	80.97	77.50	13	9,867	0.13%
2024/02/26	19	78.83	31	79.69	81.10	-12	9,308	-0.13%
2024/02/23	0	0.00	15	75.05	73.80	-15	9,099	-0.16%
2024/02/22	16	77.20	33.3	77.62	76.50	-17.3	9,437	-0.18%
2024/02/21	50.3	76.90	43	76.70	77.40	7.3	9,754	0.07%
2024/02/20	28.2	74.57	34.2	73.77	74.70	-6.1	9,647	-0.06%
2024/02/19	67.4	74.30	104.1	74.32	74.70	-36.7	9,466	-0.39%	大賣/
2024/02/16	73	70.16	62.6	69.91	70.80	10.4	8,888	0.12%
2024/02/15	59.1	64.85	33.1	64.77	66.20	26	8,301	0.31%
2024/02/05	4	61.88	3	61.30	62.00	1	7,877	0.01%
2024/02/02	7	63.04	26	62.91	62.90	-19	7,844	-0.24%
2024/02/01	1	62.20	1	61.70	61.50	0	7,767	0.00%
2024/01/31	2	60.75	7	61.10	60.70	-5	7,737	-0.06%
2024/01/30	17	61.81	4	61.60	60.90	13	7,706	0.17%
2024/01/26	0	0.00	0	58.80	58.30	0	7,559	0.00%
2024/01/25	0	0.00	2	59.60	59.30	-2	7,566	-0.03%
2024/01/24	2	61.00	0	0.00	60.40	2	7,576	0.03%
2024/01/23	2.3	61.66	0	0.00	60.80	2.3	7,604	0.03%
2024/01/22	2	62.50	26	61.74	62.40	-24	7,548	-0.32%
2024/01/18	1	58.60	1	58.40	57.90	0	7,372	0.00%
2024/01/17	1	58.60	0	0.00	58.60	1	7,378	0.01%
2024/01/16	0	0.00	1	60.50	60.20	-1	7,338	-0.01%
2024/01/15	22	61.06	15	60.55	60.00	7	7,324	0.10%
2024/01/12	0	0.00	4	58.70	58.00	-4	7,197	-0.06%
2024/01/10	3	57.57	1	58.10	58.00	2	7,240	0.03%
2024/01/09	1	57.40	0	0.00	56.50	1	7,254	0.01%
2024/01/08	1	59.30	1	59.20	58.50	0	7,235	0.00%
2024/01/04	3	61.63	14	60.38	60.70	-11	7,255	-0.15%
2024/01/03	2	63.50	2	62.50	62.20	0	7,304	0.00%
2024/01/02	11	63.01	8	63.54	63.70	3	7,283	0.04%
2023/12/29	47	63.97	15	64.26	63.00	32	7,191	0.44%
2023/12/28	5	60.03	5	60.66	60.80	0	6,667	0.00%
2023/12/27	0	0.00	0.4	57.00	57.10	-0.4	6,550	-0.01%
2023/12/26	0	0.00	1	57.20	57.10	-1	6,642	-0.02%
2023/12/25	1	56.40	0	0.00	56.60	1	6,791	0.01%
2023/12/21	1	56.90	0	0.00	56.80	1	6,822	0.01%
2023/12/20	3	57.27	2	57.90	57.90	1	6,856	0.01%
2023/12/19	0	56.60	3	56.27	56.60	-3	6,915	-0.04%
2023/12/18	2	57.25	5	57.56	57.00	-3	6,970	-0.04%
2023/12/15	1	58.32	7	58.29	58.20	-6	6,999	-0.09%
2023/12/14	1	59.10	6	59.65	58.60	-5	7,037	-0.07%
2023/12/13	9	59.38	2	59.50	58.90	7	7,051	0.10%
2023/12/12	9	60.36	13	59.90	59.60	-4	7,055	-0.06%
2023/12/11	1	61.30	22	60.80	61.30	-21	7,083	-0.30%
2023/12/08	4	62.98	7	63.60	62.80	-3	7,100	-0.04%
2023/12/07	10.1	63.82	16	63.47	63.30	-5.9	7,440	-0.08%
2023/12/06	8	63.78	10	64.01	64.00	-2	7,583	-0.03%
2023/12/05	16	63.20	17	63.44	63.00	-1	7,588	-0.01%
2023/12/04	37	66.97	17	66.08	64.90	20	7,571	0.26%
2023/12/01	6	63.82	19	63.52	64.00	-13	7,145	-0.18%
2023/11/30	3.4	62.20	9	62.11	62.90	-5.6	7,028	-0.08%
2023/11/29	18	63.28	13.1	62.49	61.90	4.9	7,005	0.07%
2023/11/28	4	61.95	5	62.10	62.00	-1	7,004	-0.01%
2023/11/24	16	63.96	6.2	63.05	63.30	9.9	7,123	0.14%
2023/11/23	58	63.62	36	62.90	62.20	22	6,995	0.31%
2023/11/22	12	59.71	24.2	60.33	59.60	-12.2	6,820	-0.18%
2023/11/21	25.4	62.57	20	62.25	62.00	5.4	6,825	0.08%
2023/11/20	43	59.12	15	59.95	61.30	28	6,627	0.42%
2023/11/17	14	54.13	13	55.30	55.80	1	6,516	0.02%
2023/11/16	4	49.74	3	50.73	50.80	1	7,145	0.01%
2023/11/15	1	50.70	1	50.40	50.20	0	7,392	0.00%
2023/11/14	1	50.60	2	50.65	50.60	-1	7,693	-0.01%
2023/11/10	1	50.70	1	50.40	50.70	0	8,244	0.00%
2023/11/09	1	49.75	2	50.00	49.85	-1	8,532	-0.01%
2023/11/02	0	0.00	1	52.60	52.80	-1	9,825	-0.01%
2023/11/01	0	0.00	1	50.70	51.10	-1	10,308	-0.01%
2023/10/31	1	51.40	0	0.00	49.85	1	10,723	0.01%
2023/10/30	2	53.20	2	53.40	52.60	0	11,077	0.00%
2023/10/27	0	0.00	2	52.80	52.90	-2	11,407	-0.02%
2023/10/26	1	53.20	0	0.00	53.00	1	11,875	0.01%
2023/10/25	0	0.00	2	56.60	55.90	-2	12,230	-0.02%
2023/10/24	2	55.55	1	55.70	55.90	1	13,073	0.01%
2023/10/23	2	55.40	0	0.00	54.60	2	13,559	0.01%
2023/10/18	2	55.10	1	56.20	55.00	1	14,986	0.01%
2023/10/17	2	57.80	13	56.98	56.70	-11	14,982	-0.07%
2023/10/16	1	58.10	1	58.20	58.40	0	14,955	0.00%
2023/10/13	3.1	60.23	1	59.60	59.10	2.1	14,941	0.01%
2023/10/12	1	60.90	2	60.75	60.50	-1	14,944	-0.01%
2023/10/11	6	60.82	10	59.70	59.50	-4	14,940	-0.03%
2023/10/04	1	63.00	0	0.00	63.20	1	14,861	0.01%
2023/10/03	1	62.60	0	0.00	62.60	1	14,915	0.01%
2023/09/28	3	64.27	4	63.75	64.20	-1	15,080	-0.01%
2023/09/27	0	0.00	16	61.62	62.00	-16	15,038	-0.11%
2023/09/25	3	62.40	0	0.00	61.90	3	15,227	0.02%
2023/09/22	1	59.20	2	61.00	61.40	-1	15,349	-0.01%
2023/09/21	1	59.30	2	59.25	59.50	-1	15,359	-0.01%
2023/09/20	13	60.99	8	61.50	60.50	5	15,458	0.03%
2023/09/19	5	61.42	25	60.92	60.70	-20	15,624	-0.13%
2023/09/18	0	0.00	5	62.08	61.80	-5	16,630	-0.03%
2023/09/15	1	63.60	0.5	63.50	63.40	0.5	17,029	0.00%
2023/09/14	16	63.24	27	64.40	63.10	-11	17,006	-0.06%
2023/09/13	10	62.38	2	62.40	62.70	8	16,985	0.05%
2023/09/12	50	61.65	27	61.79	61.50	23	17,199	0.13%
2023/09/11	13.5	68.73	3	68.13	68.00	10.5	17,018	0.06%
2023/09/08	14	76.45	14	76.67	75.50	0	17,221	0.00%
2023/09/07	13	79.18	2	78.50	78.20	11	17,673	0.06%
2023/09/06	6	78.65	18	79.06	78.90	-12	17,953	-0.07%
2023/09/05	0	0.00	3.1	78.34	77.50	-3.1	18,626	-0.02%
2023/09/04	7	77.87	7.4	78.04	77.00	-0.4	19,046	0.00%
2023/09/01	24	79.15	15	80.07	78.90	9	19,801	0.05%
2023/08/31	4	78.65	10	79.62	80.90	-6	20,581	-0.03%
2023/08/30	2	77.80	5	77.80	77.20	-3	20,991	-0.01%
2023/08/29	7	76.53	1	77.00	76.70	6	21,199	0.03%
2023/08/28	24.9	76.63	52	78.84	75.40	-27.1	21,261	-0.13%
2023/08/25	20	79.74	45	79.25	80.60	-25	21,124	-0.12%
2023/08/24	22	82.32	31	83.60	80.90	-9	21,174	-0.04%
2023/08/23	38.8	82.56	48	81.94	81.50	-9.2	21,170	-0.04%
2023/08/22	64.1	84.32	67.1	84.47	84.00	-3	20,851	-0.01%
2023/08/21	37	78.35	47.3	79.11	79.50	-10.3	20,219	-0.05%
2023/08/18	23.2	74.49	23	74.05	72.30	0.2	19,950	0.00%
2023/08/17	56.3	75.82	16.7	74.72	75.70	39.6	19,720	0.20%
2023/08/16	6	71.13	24	71.95	72.50	-18	19,390	-0.09%
2023/08/15	10	72.35	8	72.05	71.80	2	19,275	0.01%
2023/08/14	79	71.51	46	72.00	71.30	33	18,967	0.17%
2023/08/11	18	69.83	25	70.45	69.80	-7	18,584	-0.04%
2023/08/10	14.1	66.83	7	67.07	67.00	7.1	18,311	0.04%
2023/08/09	7.2	70.20	11	70.99	70.60	-3.8	18,094	-0.02%
2023/08/08	6.5	71.08	22	70.14	69.90	-15.5	17,853	-0.09%
2023/08/07	39	71.45	43	71.02	72.40	-4	17,630	-0.02%
2023/08/04	32	69.57	34	69.64	68.30	-2	17,160	-0.01%
2023/08/02	25	71.22	12.1	70.41	69.30	12.9	16,808	0.08%
2023/08/01	61	78.05	66	77.40	76.90	-5	16,673	-0.03%
2023/07/31	68	79.44	61	78.73	77.50	7	16,440	0.04%
2023/07/28	31.2	83.59	34	83.55	83.30	-2.9	15,957	-0.02%
2023/07/27	71.7	88.78	45	88.95	84.10	26.7	15,570	0.17%
2023/07/26	24.1	89.31	10	91.61	86.30	14.1	14,726	0.10%
2023/07/25	46.6	102.53	42	102.27	95.80	4.6	14,249	0.03%
2023/07/24	64	100.82	84	101.09	103.50	-20	13,605	-0.15%
2023/07/21	28	91.62	21	94.62	96.40	7	12,825	0.05%
2023/07/20	15	84.25	37.1	86.84	89.70	-22.1	12,819	-0.17%
2023/07/19	10	82.76	25	82.74	81.60	-15	12,774	-0.12%
2023/07/18	29	80.03	8	81.59	81.00	21	12,836	0.16%
2023/07/17	17	81.87	18	82.14	83.40	-1	12,885	-0.01%
2023/07/14	15	79.23	7.1	79.28	79.90	7.9	12,994	0.06%
2023/07/13	7	77.04	26	79.00	77.00	-19	13,038	-0.15%
2023/07/12	20	76.22	8	79.04	76.40	12	13,087	0.09%
2023/07/11	10	78.08	8	79.38	78.40	2	13,119	0.02%
2023/07/10	72	78.61	10	78.40	76.50	62	13,250	0.47%
2023/07/07	17	85.13	32	84.72	83.00	-15	13,183	-0.11%
2023/07/06	29	86.01	11.1	85.77	87.50	17.9	13,073	0.14%
2023/07/05	4	80.65	4	80.68	81.30	0	13,003	0.00%
2023/07/04	9	79.90	9	77.74	81.80	0	13,031	0.00%
2023/07/03	0	0.00	6	73.20	75.60	-6	12,877	-0.05%
2023/06/30	9	64.28	16	66.74	68.80	-7	12,849	-0.05%
2023/06/29	1	62.10	9	63.23	62.60	-8	12,815	-0.06%
2023/06/28	27	60.61	6	61.07	62.10	21	12,731	0.16%
2023/06/27	15	61.67	4	60.61	58.80	11	12,580	0.09%
2023/06/26	35	65.16	34	65.71	65.30	1	12,367	0.01%
2023/06/21	20	62.21	39	62.44	63.50	-19	11,328	-0.17%
2023/06/20	0	0.00	5.2	57.80	57.80	-5.2	10,914	-0.05%
2023/06/19	0	0.00	5.3	52.60	52.60	-5.3	10,973	-0.05%
2023/06/16	20	47.43	13	47.51	47.85	7	10,939	0.06%
2023/06/15	15	46.01	10.4	45.96	46.05	4.6	10,667	0.04%
2023/06/14	20	45.45	20.1	46.10	46.00	-0.1	10,499	0.00%
2023/06/13	36	45.06	44	44.84	45.30	-8	10,174	-0.08%
2023/06/12	17	43.22	15	43.47	42.75	2	9,884	0.02%
2023/06/09	59	44.51	57	44.36	44.70	2	9,545	0.02%
2023/06/08	80	43.03	93	42.97	42.30	-13	8,808	-0.15%
2023/06/07	79.1	42.54	69	42.72	42.20	10.1	8,347	0.12%
2023/06/06	63	40.62	43.3	40.57	41.60	19.7	7,586	0.26%
2023/06/05	35.1	39.68	51.2	40.98	41.50	-16.1	6,726	-0.24%
2023/06/02	1	36.85	6	37.25	37.75	-5	6,135	-0.08%
2023/06/01	5	33.47	15	34.13	34.35	-10	5,841	-0.17%
2023/05/31	15	35.00	0.1	34.60	34.50	14.9	5,684	0.26%
2023/05/30	14	34.62	18	34.79	34.60	-4	5,527	-0.07%
2023/05/29	3.1	34.16	21	34.31	35.10	-17.9	5,297	-0.34%
2023/05/26	9	32.78	2	32.85	32.05	7	4,943	0.14%
2023/05/25	1	32.30	19.5	32.62	32.65	-18.5	4,861	-0.38%
2023/05/23	2	31.08	4.2	30.98	30.95	-2.2	4,611	-0.05%
2023/05/22	1	30.40	3	30.62	30.10	-2	4,612	-0.04%
2023/05/19	1	29.85	1	29.90	29.50	0	4,557	0.00%
2023/05/17	1	29.05	3	29.32	29.30	-2	4,463	-0.04%
2023/05/11	2	28.45	0	0.00	28.30	2	4,428	0.05%
2023/05/10	3	28.95	1	29.00	29.20	2	4,405	0.05%
2023/05/09	6	29.12	3	28.92	28.65	3	4,363	0.07%
2023/05/08	36.7	29.68	85	30.13	29.35	-48.3	4,261	-1.13%
2023/05/05	81	32.69	9	32.31	32.60	72	3,986	1.81%
2023/05/03	1	31.50	8	31.61	31.50	-7	3,882	-0.18%
2023/05/02	0	0.00	15	31.85	31.75	-15	3,932	-0.38%
2023/04/27	0	0.00	20	31.27	31.20	-20	3,894	-0.51%
2023/04/26	0	31.00	0	0.00	30.90	0	3,868	0.00%
2023/04/25	9	30.97	14	30.97	30.90	-5	3,856	-0.13%
2023/04/24	3	31.38	0	0.00	31.35	3	3,790	0.08%
2023/04/21	21	30.85	21	31.40	31.35	0	3,767	0.00%
2023/04/20	20	31.66	23	31.55	31.10	-3	3,674	-0.08%
2023/04/19	3	32.10	0	0.00	32.05	3	3,592	0.08%
2023/04/17	20	31.86	0	0.00	31.50	20	3,365	0.59%
2023/04/14	1	31.20	1	30.90	31.20	0	3,253	0.00%
2023/04/13	17	30.81	4	31.30	31.20	13	3,171	0.41%
2023/04/12	14	30.50	0	0.00	30.40	14	3,006	0.47%
2023/04/11	2	30.55	1	30.30	30.20	1	2,980	0.03%
2023/04/10	8	30.68	2	30.25	30.70	6	2,917	0.21%
2023/04/06	0	0.00	1	29.50	29.30	-1	2,738	-0.04%
2023/03/31	0	0.00	3	29.42	29.05	-3	2,708	-0.11%
2023/03/30	3	29.50	0	0.00	29.50	3	2,665	0.11%
2023/03/28	0	0.00	2	28.95	28.65	-2	2,550	-0.08%
2023/03/23	1	29.35	0	0.00	29.35	1	2,499	0.04%
2023/03/22	1	29.60	0	0.00	29.35	1	2,487	0.04%
2023/03/20	0	0.00	0.1	29.35	29.45	-0.1	2,387	0.00%
2023/03/17	0	0.00	2.1	29.14	29.10	-2.1	2,415	-0.09%
2023/03/16	2	28.20	0	0.00	28.30	2	2,370	0.08%
2023/03/15	22	29.52	1	29.10	29.35	21	2,328	0.90%
2023/03/13	1	27.05	5	27.52	27.65	-4	2,243	-0.18%
2023/03/09	1	29.05	0	0.00	28.60	1	2,265	0.04%
2023/03/08	1	28.50	2	28.70	28.70	-1	2,226	-0.04%
2023/03/07	0	0.00	3	28.03	28.00	-3	2,162	-0.14%
2023/03/06	1	27.60	1	27.70	27.70	0	2,137	0.00%
2023/03/03	0	0.00	1	27.60	27.55	-1	2,134	-0.05%
2023/03/02	0	0.00	1	27.80	27.80	-1	2,120	-0.05%
2023/03/01	1	27.60	0	0.00	27.65	1	2,139	0.05%
2023/02/24	3	27.40	33	27.62	27.80	-30	2,112	-1.42%
2023/02/23	2	27.95	1	27.85	27.70	1	2,112	0.05%
2023/02/21	2	27.35	0	0.00	27.35	2	2,050	0.10%
2023/02/20	0	0.00	2	27.85	27.65	-2	2,045	-0.10%
2023/02/17	0	0.00	0	27.00	27.10	0	1,983	0.00%
2023/02/13	1	26.20	5	26.22	26.35	-4	2,074	-0.19%
2023/02/10	5	26.40	0	0.00	26.25	5	2,101	0.24%
2023/02/09	0	0.00	4	27.20	27.15	-4	2,124	-0.19%
2023/02/08	2	26.75	10	26.85	26.80	-8	2,102	-0.38%
2023/02/07	2	26.50	0	0.00	26.50	2	2,095	0.10%
2023/02/06	1	26.45	0	0.00	26.45	1	2,117	0.05%
2023/01/17	10	25.20	0	0.00	25.15	10	2,181	0.46%
2023/01/10	0	0.00	1	25.85	25.60	-1	2,276	-0.04%
2023/01/06	20	25.58	0	0.00	25.60	20	2,319	0.86%
2022/12/26	10.1	26.35	5	26.55	26.20	5.1	2,813	0.18%
2022/12/20	1	24.95	0	0.00	24.95	1	2,946	0.03%
2022/12/16	5	26.30	30	26.40	26.30	-25	3,026	-0.83%
2022/12/15	0	0.00	6	27.10	26.80	-6	3,042	-0.20%
2022/12/14	30	26.88	0	0.00	26.90	30	3,175	0.94%
2022/12/07	3	26.17	0	0.00	26.00	3	3,350	0.09%
2022/12/06	4	26.73	23	26.65	26.95	-19	3,346	-0.57%
2022/12/05	2	27.33	2	27.05	27.35	0	3,350	0.00%
2022/12/01	0	0.00	0.3	26.21	26.15	-0.3	3,290	-0.01%
2022/11/30	0	0.00	3	26.00	25.95	-3	3,348	-0.09%
2022/11/29	1.1	25.20	0	0.00	25.55	1.1	3,456	0.03%
2022/11/28	0	0.00	1	25.50	25.50	-1	3,541	-0.03%
2022/11/24	0.1	25.40	0	0.00	25.35	0.1	3,986	0.00%
2022/11/22	1.1	25.25	0	0.00	25.00	1.1	4,259	0.03%
2022/11/21	2	25.60	0	0.00	25.35	2	4,390	0.05%
2022/11/18	1	25.95	1	25.90	25.90	0	4,731	0.00%
2022/11/16	0	0.00	4	25.20	25.05	-4	4,823	-0.08%
2022/11/15	4.1	25.47	0	0.00	25.50	4.1	5,049	0.08%
2022/11/14	4	24.88	33	24.81	25.05	-29	5,353	-0.54%
2022/11/11	1	25.10	0	0.00	25.00	1	5,368	0.02%
2022/11/09	0.1	25.25	0	0.00	25.15	0.1	5,595	0.00%
2022/11/08	10	24.90	10	24.85	24.85	0	5,629	0.00%
2022/11/07	5	24.75	0	0.00	24.90	5	5,645	0.09%
2022/11/04	2	25.20	0	25.55	25.40	2	5,672	0.03%
2022/11/02	0	0.00	1	24.95	24.90	-1	5,819	-0.02%
2022/11/01	0	0.00	1	25.00	24.75	-1	5,819	-0.02%
2022/10/31	0	0.00	1	24.10	24.15	-1	5,742	-0.02%
2022/10/28	1	24.09	0	0.00	23.55	1	5,755	0.02%
2022/10/27	10.1	23.65	1	23.85	24.30	9.1	5,750	0.16%
2022/10/26	6	23.60	0	0.00	23.25	6	5,776	0.10%
2022/10/25	1.1	24.01	0	0.00	23.65	1.1	5,829	0.02%
2022/10/24	5	24.35	0	0.00	24.40	5	5,981	0.08%
2022/10/21	0	24.90	0	0.00	24.05	0	6,047	0.00%
2022/10/20	0.1	24.80	0	24.65	24.55	0	6,078	0.00%
2022/10/19	0	0.00	1	25.60	25.10	-1	6,126	-0.02%
2022/10/18	3	25.30	0	0.00	25.30	3	6,122	0.05%
2022/10/17	0	25.30	1	24.25	24.90	-1	6,138	-0.02%
2022/10/14	0.1	25.20	0	0.00	25.45	0.1	6,192	0.00%
2022/10/13	6	24.76	6	25.18	24.05	0	6,267	0.00%
2022/10/12	2.1	25.76	2	26.05	25.65	0.1	6,288	0.00%
2022/10/11	3	25.98	2	26.30	25.95	1	6,412	0.02%
2022/10/07	5.1	27.80	10	27.85	27.90	-4.9	6,459	-0.08%
2022/10/06	20	28.14	0	0.00	28.25	20	6,597	0.30%
2022/10/05	5	29.47	2	28.45	28.40	3	6,639	0.05%
2022/10/04	1	28.50	2	28.50	28.80	-1	6,554	-0.02%
2022/10/03	0	0.00	3	27.05	27.00	-3	6,567	-0.05%
2022/09/30	3	27.42	0	0.00	27.50	3	6,597	0.05%
2022/09/28	1	27.30	40	27.41	27.10	-39	6,613	-0.59%
2022/09/27	11	28.98	0	0.00	29.00	11	6,779	0.16%
2022/09/26	2	29.53	3	29.55	29.25	-1	6,818	-0.01%
2022/09/23	1	30.50	6	31.54	30.50	-5	6,879	-0.07%
2022/09/22	6	31.22	12	31.43	31.55	-6	6,956	-0.09%
2022/09/21	25.1	31.83	6	32.08	31.30	19.1	7,035	0.27%
2022/09/20	3	31.73	1	31.70	31.85	2	7,069	0.03%
2022/09/19	2	31.33	1	31.60	31.35	1	7,233	0.01%
2022/09/16	12	32.13	0	0.00	31.65	12	7,247	0.17%
2022/09/15	39	33.29	3	32.78	32.50	36	7,191	0.50%
2022/09/14	1	32.30	1	32.45	33.15	0	7,084	0.00%
2022/09/13	1	32.70	0	0.00	32.75	1	7,032	0.01%
2022/09/12	21	33.09	1	33.20	32.65	20	7,037	0.28%
2022/09/08	2	32.90	1	32.65	32.75	1	7,043	0.01%
2022/09/07	2	31.75	1	32.00	32.00	1	7,020	0.01%
2022/09/06	5	31.59	3	31.60	31.70	2	7,026	0.03%
2022/09/05	6	32.75	6	32.85	32.55	0	6,985	0.00%
2022/09/02	1	32.55	36	32.32	32.50	-35	6,875	-0.51%
2022/09/01	0	0.00	9	33.10	32.90	-9	6,832	-0.13%
2022/08/31	14	32.66	13	32.62	33.40	1	6,709	0.01%
2022/08/30	2	32.38	17	32.33	32.70	-15	6,537	-0.23%
2022/08/29	4	30.29	12	30.83	30.70	-8	6,330	-0.13%
2022/08/26	3	31.38	9	31.34	31.15	-6	6,281	-0.10%
2022/08/25	28	32.04	7	32.61	32.05	21	6,172	0.34%
2022/08/23	3	31.43	20	31.65	31.35	-17	5,778	-0.29%
2022/08/22	2	31.85	3	32.23	32.25	-1	5,735	-0.02%
2022/08/19	6	31.73	10	31.77	31.95	-4	5,510	-0.07%
2022/08/18	15	30.15	0	0.00	30.15	15	5,293	0.28%
2022/08/16	3	30.60	2	31.43	29.70	1	5,316	0.02%
2022/08/15	1	30.35	0	0.00	30.50	1	5,074	0.02%
2022/08/11	21	30.01	15	29.95	29.85	6	4,987	0.12%
2022/08/09	1	29.75	10	29.80	29.75	-9	4,841	-0.19%
2022/08/05	10	28.65	0	0.00	28.75	10	4,676	0.21%
2022/08/04	3	28.02	0	0.00	28.00	3	4,658	0.06%
2022/08/01	7	29.85	0	0.00	29.20	7	4,547	0.15%
2022/07/29	49	30.84	49	30.32	30.35	0	4,473	0.00%
2022/07/28	0	30.10	0	0.00	30.30	0	4,297	0.00%
2022/07/27	1	29.70	1	29.95	29.95	0	4,222	0.00%
2022/07/26	10	29.55	10	29.80	29.80	0	4,174	0.00%
2022/07/25	0	0.00	2	29.70	29.60	-2	4,101	-0.05%
2022/07/22	12	29.83	0	0.00	29.70	12	4,073	0.29%
2022/07/21	1	30.30	1.1	29.90	29.90	-0.1	4,049	0.00%
2022/07/20	17	30.33	16	30.55	30.35	1	3,972	0.03%
2022/07/19	4	29.74	25	29.72	29.80	-21	3,873	-0.54%
2022/07/18	5	28.60	5	29.57	29.40	0	3,783	0.00%
2022/07/15	0	0.00	4	28.05	28.00	-4	3,622	-0.11%
2022/07/14	0	0.00	0	27.90	27.70	0	3,502	0.00%
2022/07/13	1	26.50	2	26.75	26.95	-1	3,340	-0.03%
2022/07/12	8	26.67	16	25.88	25.75	-8	3,264	-0.25%
2022/07/11	4.1	28.77	25	28.78	28.10	-20.9	3,209	-0.65%
2022/07/08	5.2	27.45	8	27.10	27.40	-2.8	3,106	-0.09%
2022/07/07	0	26.20	0	0.00	25.95	0	3,048	0.00%
2022/07/06	5	26.02	0	0.00	26.05	5	3,015	0.17%
2022/07/05	34	26.95	1	26.20	26.30	33	2,977	1.11%
2022/07/04	10	29.57	12	29.63	29.10	-2	2,754	-0.07%
2022/07/01	2	28.90	37	29.83	28.55	-35	2,680	-1.31%
2022/06/30	1	30.70	6.6	30.86	30.35	-5.6	2,549	-0.22%
2022/06/29	5	30.95	11.2	31.00	30.95	-6.2	2,437	-0.26%
2022/06/28	7	29.99	1	30.60	30.65	6	2,326	0.26%
2022/06/27	2	30.10	28	29.36	30.05	-26	2,151	-1.21%
2022/06/24	5	28.30	5	28.00	28.00	0	1,970	0.00%
2022/06/23	1	27.90	4	28.10	27.85	-3	1,928	-0.16%
2022/06/22	20	27.48	0	0.00	27.40	20	1,922	1.04%
2022/06/21	0	0.00	0	27.80	27.80	0	1,921	0.00%
2022/06/15	0	0.00	10	28.65	28.05	-10	1,760	-0.57%
2022/06/14	0	0.00	0	28.10	28.15	0	1,842	0.00%
2022/06/13	0	0.00	1	28.10	28.00	-1	1,803	-0.06%
2022/06/10	0	0.00	1.1	27.67	28.00	-1.1	1,773	-0.06%
2022/06/09	17	27.53	9	27.79	27.75	8	1,728	0.46%
2022/06/08	0	0.00	10	27.30	27.10	-10	1,609	-0.62%
2022/06/06	0	0.00	1	26.55	26.60	-1	1,658	-0.06%
2022/06/02	0	0.00	21	26.80	26.65	-21	1,661	-1.26%
2022/05/31	0.1	26.45	0	0.00	26.40	0.1	1,677	0.01%
2022/05/30	0	0.00	3	26.50	26.50	-3	1,671	-0.18%
2022/05/26	0	0.00	2.2	26.08	25.90	-2.2	1,705	-0.13%
2022/05/25	8	25.71	4	25.70	25.40	4	1,690	0.24%
2022/05/12	0	0.00	1	23.40	22.50	-1	2,377	-0.04%
2022/04/19	0.1	24.41	0	0.00	24.20	0.1	2,922	0.00%
2022/04/15	2	24.38	0	0.00	24.60	2	3,125	0.06%
2022/04/07	10	25.00	0	0.00	24.90	10	3,985	0.25%
2022/03/29	10	26.45	0	0.00	26.00	10	4,668	0.21%
2022/03/23	0	0.00	1	26.65	26.25	-1	4,641	-0.02%
2022/03/21	10	26.70	0	0.00	26.20	10	4,789	0.21%
2022/03/10	0	0.00	10	25.96	25.80	-10	4,732	-0.21%
2022/03/08	0	23.85	0	0.00	23.55	0	4,670	0.00%
2022/03/07	0.1	25.00	14	24.95	24.80	-14	4,639	-0.30%
2022/03/04	2	26.22	26	26.21	25.85	-24	4,632	-0.52%
2022/03/03	0	0.00	71	26.07	25.80	-71	4,610	-1.54%
2022/03/01	0	0.00	2	25.80	26.00	-2	4,646	-0.04%
2022/02/25	0.1	25.90	0	0.00	25.60	0.1	4,582	0.00%
2022/02/24	100	26.87	72	26.05	25.90	28	4,501	0.62%
2022/02/23	26	26.71	2	26.63	26.85	24	4,378	0.55%
2022/02/22	0	0.00	10	26.30	25.85	-10	4,351	-0.23%
2022/02/21	10	26.73	0	0.00	26.55	10	4,480	0.22%
2022/02/18	62	26.50	65	27.12	27.20	-3	4,619	-0.06%
2022/02/17	7	26.80	4	27.25	26.70	3	4,659	0.06%
2022/02/16	0.1	25.90	1	26.15	25.85	-0.9	4,741	-0.02%
2022/02/14	10	26.20	0	0.00	26.10	10	4,724	0.21%
2022/02/10	5	26.55	5	26.40	26.40	0	4,743	0.00%
2022/01/21	5	26.85	0	0.00	27.10	5	5,563	0.09%
2022/01/20	1	27.95	0	0.00	27.30	1	5,529	0.02%
2022/01/19	31	27.75	11	27.87	27.95	20	5,495	0.36%
2022/01/14	1	26.50	2	27.30	26.85	-1	5,425	-0.02%
2022/01/13	11	28.15	11	27.67	27.70	0	5,414	0.00%
2022/01/12	0	0.00	2	28.15	28.05	-2	5,417	-0.04%
2022/01/11	1	28.70	5	28.35	28.45	-4	5,429	-0.07%
2022/01/10	7	28.96	2	28.88	28.70	5	5,401	0.09%
2022/01/07	20	28.00	7	27.54	27.55	13	5,316	0.24%
2022/01/05	2	28.85	0	0.00	28.80	2	5,455	0.04%
2022/01/04	9	28.96	7	29.09	29.30	2	5,337	0.04%
2022/01/03	4	29.98	30	29.68	28.50	-26	5,174	-0.50%
2021/12/30	2	28.50	14	28.45	28.40	-12	4,886	-0.25%
2021/12/29	24.1	28.28	30	28.31	28.55	-5.9	4,837	-0.12%
2021/12/28	81.1	27.85	12	28.20	28.40	69.1	4,602	1.50%
2021/12/27	18	26.96	0	0.00	27.00	18	4,368	0.41%
2021/12/23	0	0.00	10	26.60	26.45	-10	4,643	-0.22%
2021/12/16	0.1	26.93	1	26.80	26.65	-0.9	6,068	-0.02%
2021/12/15	0	0.00	10	26.75	26.90	-10	5,958	-0.17%
2021/12/10	1	26.45	0	0.00	26.40	1	5,943	0.02%
2021/12/06	0	0.00	7	26.20	26.20	-7	5,939	-0.12%
2021/12/03	11	26.71	0	0.00	26.35	11	6,066	0.18%
2021/12/01	0	0.00	3	26.15	26.40	-3	6,112	-0.05%
2021/11/30	0	0.00	0	26.45	26.40	0	6,272	0.00%
2021/11/26	2	26.50	1	26.00	26.30	1	6,328	0.02%
2021/11/24	1	26.80	12	26.82	26.75	-11	6,483	-0.17%
2021/11/23	2	26.85	1	26.90	26.85	1	6,563	0.02%
2021/11/22	10	27.45	0	0.00	27.00	10	6,577	0.15%
2021/11/19	0	0.00	1	27.65	26.95	-1	6,592	-0.02%
2021/11/18	7	27.62	5	27.56	27.45	2	6,548	0.03%
2021/11/17	3	28.67	9	28.83	29.00	-6	6,373	-0.09%
2021/11/16	0	0.00	24	28.09	28.25	-24	6,195	-0.39%
2021/11/15	23	28.04	33	28.00	28.25	-10	5,960	-0.17%
2021/11/11	0	0.00	2	26.78	26.80	-2	5,688	-0.04%
2021/11/08	0	0.00	10	26.75	26.80	-10	5,723	-0.17%
2021/11/05	0	0.00	1	26.85	27.15	-1	5,782	-0.02%
2021/11/04	5	27.19	5	27.44	27.20	0	5,946	0.00%
2021/11/03	0	0.00	35	26.65	27.00	-35	5,932	-0.59%
2021/11/02	12	27.04	7	26.98	26.60	5	6,019	0.08%
2021/11/01	61	27.80	12	27.62	27.65	49	5,992	0.82%
2021/10/29	14	27.56	22	27.51	27.80	-8	5,863	-0.14%
2021/10/28	2	26.05	1	26.25	26.00	1	5,557	0.02%
2021/10/27	5	26.21	1	26.25	26.15	4	5,849	0.07%
2021/10/25	1	26.80	0	0.00	26.40	1	6,066	0.02%
2021/10/22	1	26.15	2	26.10	26.20	-1	6,040	-0.02%
2021/10/20	2	26.75	1	26.50	26.50	1	6,082	0.02%
2021/10/19	2	26.68	3	26.42	26.85	-1	6,252	-0.02%
2021/10/15	1	26.70	2	26.65	26.90	-1	6,202	-0.02%
2021/10/14	13	26.88	4	26.88	26.55	9	6,182	0.15%
2021/10/13	28	26.86	11	27.35	27.35	17	6,140	0.28%
2021/10/12	7	26.09	1	26.25	26.10	6	6,095	0.10%
2021/10/08	2	26.60	0	0.00	26.30	2	6,217	0.03%
2021/10/07	7	26.91	3	26.85	26.75	4	6,188	0.06%
2021/10/06	0	0.00	1	26.65	25.80	-1	6,134	-0.02%
2021/10/05	18	26.39	0	0.00	26.60	18	6,098	0.30%
2021/10/01	1	26.50	0	0.00	26.55	1	5,962	0.02%
2021/09/30	27	27.74	42	28.12	27.75	-15	5,796	-0.26%
2021/09/29	50	28.61	41	28.79	28.30	9	5,625	0.16%
2021/09/28	27	28.09	26	28.63	29.15	1	5,360	0.02%
2021/09/27	6	29.23	80.2	28.66	28.55	-74.2	5,168	-1.44%
2021/09/24	145	27.52	73	27.37	27.85	72	4,704	1.53%	大買/
2021/09/23	2	25.45	0	0.00	26.25	2	4,262	0.05%
2021/09/16	0	25.70	0	0.00	25.50	0	4,137	0.00%
2021/09/13	1	25.75	0	0.00	25.35	1	4,052	0.02%
2021/09/10	0.1	26.90	1	26.65	26.90	-1	4,047	-0.02%
2021/09/09	0	26.55	0	27.00	27.00	0	4,005	0.00%
2021/09/08	1	27.35	0	0.00	26.35	1	3,970	0.03%
2021/09/07	0	0.00	13	26.85	26.95	-13	3,841	-0.34%
2021/09/06	0	0.00	0	26.75	26.85	0	3,802	0.00%
2021/09/03	3	27.77	47	27.66	27.70	-44	3,735	-1.18%
2021/09/02	1	27.20	10	26.70	26.85	-9	3,561	-0.25%
2021/09/01	1	27.15	3	26.88	27.15	-2	3,490	-0.06%
2021/08/30	20	26.65	0	0.00	26.60	20	3,386	0.59%
2021/08/27	2	25.35	2.1	25.50	25.35	-0.1	3,222	0.00%
2021/08/26	10	24.20	3	23.95	24.20	7	3,119	0.22%
2021/08/25	8	23.81	5	23.80	23.85	3	3,083	0.10%
2021/08/24	0	0.00	5	22.83	22.75	-5	3,037	-0.16%
2021/08/23	3	23.05	0	0.00	23.05	3	3,030	0.10%
2021/08/20	1	22.10	0	0.00	22.30	1	3,024	0.03%
2021/08/19	0	0.00	14	22.53	22.30	-14	3,015	-0.46%
2021/08/18	10	22.15	10	22.54	23.15	0	3,013	0.00%
2021/08/17	4	23.08	10	23.73	22.65	-6	2,993	-0.20%
2021/08/16	10	24.05	3	23.95	23.90	7	2,965	0.24%
2021/08/13	2	25.05	1	25.00	25.05	1	2,944	0.03%
2021/08/11	20	24.63	24	23.85	24.00	-4	2,896	-0.14%
2021/08/10	35	25.52	5	26.72	25.35	30	2,843	1.06%
2021/08/09	7	28.16	5	27.90	28.15	2	2,685	0.07%
2021/08/06	6	27.85	7.1	27.89	28.15	-1.1	2,582	-0.04%
2021/08/05	16	27.57	7	27.18	27.30	9	2,479	0.36%
2021/08/04	9	28.54	0	0.00	27.60	9	2,477	0.36%
2021/08/03	1	27.90	12	28.03	28.15	-11	2,420	-0.45%
2021/08/02	18	28.12	7	28.19	28.10	11	2,336	0.47%
2021/07/30	4	26.29	3	26.32	26.90	1	2,006	0.05%
2021/07/29	2	24.98	1	24.90	25.10	1	1,825	0.05%
2021/07/27	0	23.60	0	0.00	24.30	0	1,782	0.00%
2021/07/23	0	0.00	2	24.75	25.20	-2	1,739	-0.11%
2021/07/21	0	0.00	5	23.30	23.35	-5	1,577	-0.32%
2021/07/20	3	24.20	0	0.00	24.15	3	1,581	0.19%
2021/07/19	2	24.85	0.1	24.65	24.85	1.9	1,566	0.12%
2021/07/16	1	24.00	2	23.90	23.80	-1	1,532	-0.07%
2021/07/15	5	24.40	21	23.37	24.50	-16	1,480	-1.08%
2021/07/14	1	21.60	0.5	22.00	22.30	0.5	1,353	0.04%
2021/07/13	0.1	22.30	0	0.00	22.05	0.1	1,368	0.01%
2021/07/12	0.1	22.40	0	0.00	22.40	0.1	1,421	0.00%
2021/07/09	0.1	23.00	0	0.00	22.25	0.1	1,425	0.00%
2021/07/08	10	22.35	0	0.00	22.35	10	1,470	0.68%
2021/07/06	0.1	22.50	0	22.70	22.65	0	1,542	0.00%
2021/07/01	10	22.75	0	0.00	22.55	10	1,775	0.56%
2021/06/30	0	23.30	2	22.90	22.70	-2	1,822	-0.11%
2021/06/29	2	22.85	0	0.00	22.65	2	1,815	0.11%
2021/06/28	1	22.85	0	0.00	22.85	1	1,862	0.05%
2021/06/18	1	22.60	0	0.00	22.40	1	2,087	0.05%
2021/05/27	0	0.00	15	22.95	22.65	-15	3,045	-0.49%
2021/05/26	0	0.00	15	23.00	23.00	-15	3,064	-0.49%
2021/05/19	3	21.70	0	0.00	22.55	3	3,188	0.09%
2021/05/17	5	19.05	3	19.10	19.05	2	3,249	0.06%
2021/05/12	5	21.10	5	22.85	21.65	0	3,244	0.00%
2021/05/11	5	22.95	0	0.00	23.15	5	3,236	0.15%
2021/05/06	5	24.25	0	0.00	24.65	5	3,831	0.13%
2021/05/05	1	25.30	1	25.20	25.05	0	3,852	0.00%
2021/05/04	5	25.10	2	24.88	24.55	3	3,885	0.08%
2021/05/03	0	0.00	2	26.33	26.20	-2	3,880	-0.05%
2021/04/29	2	27.00	1	27.00	27.15	1	3,896	0.03%
2021/04/28	0	0.00	7	27.33	27.00	-7	3,913	-0.18%
2021/04/26	0	0.00	1	26.90	26.70	-1	4,111	-0.02%
2021/04/23	10	26.50	3	26.50	26.60	7	4,347	0.16%
2021/04/22	0	0.00	20	27.35	26.50	-20	4,470	-0.45%
2021/04/21	0.1	27.35	1	27.60	27.35	-0.9	4,492	-0.02%
2021/04/19	1	27.40	0	0.00	27.35	1	4,664	0.02%
2021/04/16	0	0.00	0.3	28.00	27.85	-0.3	4,641	-0.01%
2021/04/12	8	28.80	0	0.00	28.60	8	4,695	0.17%
2021/04/09	10.3	29.15	7	29.05	29.00	3.3	4,678	0.07%
2021/04/08	1	29.15	2	28.40	28.85	-1	4,623	-0.02%
2021/04/07	4	28.08	1	28.00	28.05	3	4,576	0.07%
2021/04/06	12	27.48	1	27.60	27.55	11	4,543	0.24%
2021/04/01	2	26.90	0	0.00	26.90	2	4,543	0.04%
2021/03/31	3	27.12	0	0.00	27.20	3	4,545	0.07%
2021/03/30	5	27.44	2	28.55	27.40	3	4,525	0.07%
2021/03/29	1	27.55	1	27.90	27.70	0	4,484	0.00%
2021/03/26	1	27.45	1	27.70	27.55	0	4,486	0.00%
2021/03/25	0	0.00	2	27.30	27.35	-2	4,500	-0.04%
2021/03/24	6	26.98	1	27.10	27.05	5	4,528	0.11%
2021/03/23	3	27.75	0	0.00	27.10	3	4,538	0.07%
2021/03/22	5	28.85	5	28.75	28.45	0	4,594	0.00%
2021/03/19	2	28.40	1	28.45	28.25	1	4,500	0.02%
2021/03/17	0	0.00	2	27.90	27.90	-2	4,447	-0.04%
2021/03/16	0	0.00	10	27.85	28.25	-10	4,543	-0.22%
2021/03/15	1	28.25	5	27.89	27.85	-4	4,656	-0.09%
2021/03/12	1	27.00	0	0.00	27.10	1	4,636	0.02%
2021/03/11	6	26.90	10	26.80	26.95	-4	4,675	-0.09%
2021/03/09	0	0.00	1	26.40	26.20	-1	4,746	-0.02%
2021/03/08	13	27.50	12	27.79	27.00	1	4,793	0.02%
2021/03/05	0.2	27.13	2	26.70	27.60	-1.8	4,795	-0.04%
2021/03/04	4	26.30	0	0.00	26.75	4	4,666	0.09%
2021/03/03	0	0.00	1	25.90	25.90	-1	4,671	-0.02%
2021/03/02	0	0.00	1	26.40	25.95	-1	4,758	-0.02%
2021/02/25	2	25.70	0	0.00	25.70	2	5,065	0.04%
2021/02/24	1	25.15	2	25.15	25.15	-1	5,103	-0.02%
2021/02/23	1	25.50	0	0.00	25.15	1	5,275	0.02%
2021/02/22	2	25.65	0	0.00	25.55	2	5,716	0.03%
2021/02/18	7	24.64	4	24.65	25.50	3	6,045	0.05%
2021/02/05	1	23.30	0	0.00	23.50	1	6,088	0.02%
2021/02/03	0	24.45	0	0.00	23.85	0	6,183	0.00%
2021/02/02	4	22.80	0	0.00	23.60	4	6,271	0.06%
2021/02/01	10	23.60	11	22.66	22.50	-1	6,330	-0.02%
2021/01/29	2	23.35	10	23.50	23.50	-8	6,210	-0.13%
2021/01/28	1	23.55	0	0.00	23.55	1	6,283	0.02%
2021/01/27	1	23.55	0	0.00	23.60	1	6,041	0.02%
2021/01/26	0	0.00	3	23.30	22.80	-3	6,145	-0.05%
2021/01/25	1	23.60	0	0.00	23.55	1	6,259	0.02%
2021/01/22	1	23.30	0	0.00	24.00	1	6,440	0.02%
2021/01/21	0	0.00	2	23.80	24.00	-2	6,597	-0.03%
2021/01/20	0	0.00	3	23.73	23.50	-3	7,039	-0.04%
2021/01/18	8	24.84	1	22.05	25.65	7	7,289	0.10%
2021/01/15	0	0.00	7	24.51	24.50	-7	7,472	-0.09%
2021/01/14	1	26.00	0	0.00	26.10	1	7,616	0.01%
2021/01/13	3	25.70	0	0.00	26.00	3	7,644	0.04%
2021/01/12	2	27.63	1	27.75	27.25	1	7,628	0.01%
2021/01/08	0	0.00	1	29.10	29.15	-1	7,931	-0.01%
2021/01/07	0	0.00	2	29.30	29.40	-2	8,027	-0.02%
2021/01/06	35	29.24	9	29.21	29.15	26	8,239	0.32%
2021/01/05	2	30.45	0	0.00	30.55	2	8,375	0.02%
2020/12/31	3	29.98	4	30.01	30.15	-1	8,758	-0.01%
2020/12/30	20	29.98	0	0.00	30.05	20	8,843	0.23%
2020/12/29	0	0.00	5	29.55	29.50	-5	9,133	-0.05%
2020/12/28	0	0.00	1	30.00	30.15	-1	9,367	-0.01%
2020/12/25	20	29.25	0	0.00	29.20	20	9,453	0.21%
2020/12/24	20	29.30	0	0.00	29.40	20	9,529	0.21%
2020/12/22	6	29.05	0	0.00	28.25	6	10,782	0.06%
2020/12/21	4	29.25	4	29.00	29.30	0	11,007	0.00%
2020/12/18	1	29.85	1	29.10	29.40	0	11,095	0.00%
2020/12/17	0	0.00	11	29.86	29.65	-11	11,127	-0.10%
2020/12/16	14	30.76	20	30.15	30.15	-6	11,178	-0.05%
2020/12/15	0	0.00	1	29.20	29.15	-1	11,149	-0.01%
2020/12/11	1	29.10	0	0.00	29.15	1	11,322	0.01%
2020/12/10	0	0.00	8	29.85	29.70	-8	11,414	-0.07%
2020/12/09	14.5	30.06	6	30.09	30.75	8.5	11,468	0.07%
2020/12/08	4	29.05	0	0.00	29.00	4	11,434	0.03%
2020/12/07	0	0.00	4	28.14	28.90	-4	11,492	-0.03%
2020/12/04	1	28.85	0	0.00	28.60	1	11,589	0.01%
2020/12/03	1	28.60	4	28.41	28.80	-3	11,760	-0.03%
2020/12/02	6	28.78	2	28.73	28.45	4	11,930	0.03%
2020/12/01	2	29.30	3	29.05	29.35	-1	12,367	-0.01%
2020/11/30	3	28.85	2	28.78	28.60	1	12,822	0.01%
2020/11/27	9	29.10	2	29.00	29.15	7	13,012	0.05%
2020/11/26	14	29.55	1	29.85	29.45	13	13,112	0.10%
2020/11/25	7	29.33	15	28.25	29.40	-8	13,214	-0.06%
2020/11/24	3	30.93	2	30.75	30.50	1	13,074	0.01%
2020/11/23	1	30.65	2	31.00	30.80	-1	13,164	-0.01%
2020/11/20	10	31.51	3	31.18	30.80	7	13,861	0.05%
2020/11/19	23	30.96	29	30.96	31.00	-6	13,900	-0.04%
2020/11/18	9	33.90	7	35.01	32.55	2	13,522	0.01%
2020/11/17	1	36.15	5	36.77	36.15	-4	13,395	-0.03%
2020/11/16	7	36.59	2	36.70	36.80	5	13,678	0.04%
2020/11/13	3	36.77	6	36.57	36.50	-3	13,837	-0.02%
2020/11/12	19	36.32	1	36.35	36.15	18	14,144	0.13%
2020/11/11	6	36.77	6	36.68	36.90	0	14,467	0.00%
2020/11/10	5	36.72	2	36.60	36.15	3	14,618	0.02%
2020/11/09	6	37.22	2	37.15	37.25	4	14,931	0.03%
2020/11/06	12	36.83	0	0.00	36.15	12	15,233	0.08%
2020/11/05	0	0.00	3	37.08	36.75	-3	15,914	-0.02%
2020/11/02	3	36.42	2	36.68	36.10	1	16,099	0.01%
2020/10/30	7	37.49	3	37.60	36.55	4	16,172	0.02%
2020/10/29	18	36.70	18	36.84	37.95	0	16,032	0.00%
2020/10/28	37	37.88	38	37.01	37.05	-1	15,940	-0.01%
2020/10/27	2	36.55	1.1	36.85	36.85	0.9	15,541	0.01%
2020/10/26	16	36.22	14	36.33	36.30	2	15,581	0.01%
2020/10/23	33	35.08	35	35.17	36.00	-2	15,291	-0.01%
2020/10/22	2	33.38	6	33.08	33.00	-4	14,867	-0.03%
2020/10/21	3	32.60	2	32.90	33.00	1	14,600	0.01%
2020/10/20	1	32.60	0	0.00	32.40	1	14,543	0.01%
2020/10/19	3	32.90	1	32.89	32.65	2	14,460	0.01%
2020/10/16	7	32.72	9.1	32.15	33.15	-2.1	14,423	-0.01%
2020/10/15	12	33.25	0	0.00	33.15	12	14,187	0.08%
2020/10/14	0	0.00	1.1	33.24	32.30	-1.1	14,049	-0.01%
2020/10/13	5	31.88	8.1	31.44	31.75	-3.1	13,853	-0.02%
2020/10/12	39	31.39	50	31.36	32.20	-11	13,665	-0.08%
2020/10/08	3	30.07	2	30.30	30.00	1	13,393	0.01%
2020/10/07	4	30.05	1	30.10	30.00	3	13,332	0.02%
2020/10/06	59	30.45	59	30.52	29.90	0	13,297	0.00%
2020/10/05	31	29.92	17	29.92	29.60	14	13,095	0.11%
2020/09/30	3	27.88	1	28.50	28.30	2	13,009	0.02%
2020/09/29	0	0.00	3	27.62	27.60	-3	12,981	-0.02%
2020/09/28	2	27.68	8	27.53	28.15	-6	13,018	-0.05%
2020/09/25	81	30.83	88	29.13	27.15	-7	12,999	-0.05%
2020/09/24	7	29.09	12	28.65	29.00	-5	11,943	-0.04%
2020/09/23	1	28.10	0	0.00	28.20	1	11,760	0.01%
2020/09/22	3	27.58	4	27.58	27.95	-1	11,712	-0.01%
2020/09/21	2	27.85	12	27.99	27.80	-10	11,732	-0.09%
2020/09/18	19	27.98	10	28.10	28.20	9	11,688	0.08%
2020/09/17	60	27.31	59	27.51	28.10	1	11,712	0.01%
2020/09/16	1	26.85	0	0.00	26.80	1	11,571	0.01%
2020/09/14	1	24.85	4	26.09	26.15	-3	11,405	-0.03%
2020/09/11	5	26.38	9	26.21	26.00	-4	11,235	-0.04%
2020/09/10	2	26.98	4	27.10	26.90	-2	11,123	-0.02%
2020/09/09	1	27.65	7	27.59	27.50	-6	11,045	-0.05%
2020/09/08	9	27.37	2	27.55	27.10	7	10,906	0.06%
2020/09/07	14	29.08	5	29.37	28.70	9	10,716	0.08%
2020/09/04	57	29.01	55	28.96	29.60	2	10,534	0.02%
2020/09/03	5	29.07	1	29.50	29.00	4	10,036	0.04%
2020/09/02	26	28.08	26.1	27.89	28.00	-0.1	9,499	0.00%
2020/09/01	2	27.23	1	27.90	27.00	1	9,447	0.01%
2020/08/31	2	26.55	5	26.95	27.20	-3	9,337	-0.03%
2020/08/28	12	26.36	19	26.17	26.50	-7	9,153	-0.08%
2020/08/27	2	25.45	6	25.76	25.75	-4	9,005	-0.04%
2020/08/26	58	27.05	42.1	26.30	25.75	16	8,866	0.18%
2020/08/25	7	24.95	8	26.05	26.05	-1	8,134	-0.01%
2020/08/24	6	23.37	2	23.50	23.70	4	8,044	0.05%
2020/08/21	16	24.35	18	24.16	23.50	-2	7,980	-0.03%
2020/08/20	5	24.00	6	24.95	23.40	-1	7,820	-0.01%
2020/08/19	2	26.00	1	25.90	25.90	1	7,567	0.01%
2020/08/18	16	26.06	16	25.99	25.80	0	7,345	0.00%
2020/08/17	5	25.10	4	25.18	25.10	1	7,016	0.01%
2020/08/14	5	24.10	5	23.85	24.15	0	6,639	0.00%
2020/08/13	7	24.44	6	23.99	23.85	1	6,448	0.02%
2020/08/12	27	23.79	27	23.82	24.00	0	6,039	0.00%
2020/08/11	24	22.49	39	22.56	21.90	-15	5,662	-0.26%
2020/08/10	0	0.00	7	22.72	22.85	-7	4,937	-0.14%
2020/08/07	5	20.04	9.1	19.80	20.80	-4.1	4,861	-0.08%
2020/08/06	0	0.00	19	19.42	19.35	-19	4,793	-0.40%
2020/08/05	14	19.23	0	0.00	19.30	14	4,725	0.30%
2020/08/04	0	0.00	5	18.40	18.55	-5	4,700	-0.11%
2020/07/31	0	0.00	20	17.98	17.95	-20	4,808	-0.42%
2020/07/30	3	17.95	53	18.46	17.95	-50	4,948	-1.01%
2020/07/29	50	16.86	0	0.00	17.00	50	4,785	1.04%
2020/07/28	0	0.00	2	16.35	16.25	-2	4,737	-0.04%
2020/07/27	0	0.00	2	16.33	16.20	-2	4,736	-0.04%
2020/07/23	1	16.75	0	0.00	16.80	1	4,757	0.02%
2020/07/22	2	16.55	14	16.60	16.70	-12	4,742	-0.25%
2020/07/21	21	15.75	0	0.00	15.75	21	4,643	0.45%
2020/07/17	0	0.00	2	15.80	15.50	-2	4,627	-0.04%
2020/07/14	5	15.75	0	0.00	15.70	5	4,630	0.11%
2020/07/10	0	0.00	2	16.80	16.60	-2	4,545	-0.04%
2020/07/09	20.1	18.65	1	18.95	18.65	19.1	4,420	0.43%
2020/07/08	7	18.90	0	0.00	18.90	7	4,246	0.16%
2020/07/07	0	0.00	5	19.50	18.95	-5	4,145	-0.12%
2020/07/06	0	0.00	15	19.25	19.40	-15	4,033	-0.37%
2020/07/03	5	18.90	83	18.85	18.80	-78	3,932	-1.98%
2020/07/02	4	18.36	0	0.00	18.35	4	3,850	0.10%
2020/07/01	2	18.25	0	0.00	18.10	2	3,798	0.05%
2020/06/30	3	18.12	0	0.00	18.05	3	3,765	0.08%
2020/06/29	0	0.00	5	17.75	17.80	-5	3,688	-0.14%
2020/06/24	1	17.60	1	17.70	17.65	0	3,654	0.00%
2020/06/22	0	0.00	10	17.55	17.35	-10	3,524	-0.28%
2020/06/19	0	0.00	1	17.35	17.35	-1	3,554	-0.03%
2020/06/17	0	0.00	49	17.13	17.10	-49	3,611	-1.36%
2020/06/16	20	17.20	31	17.22	17.10	-11	3,666	-0.30%
2020/06/12	8	16.69	0	0.00	16.70	8	3,732	0.21%
2020/06/11	48	17.11	10	17.25	16.85	38	3,736	1.02%
2020/06/10	0	0.00	2	17.43	17.35	-2	3,742	-0.05%
2020/06/08	5	18.04	0	0.00	17.85	5	3,848	0.13%
2020/06/05	0.1	17.55	1	17.60	17.55	-0.9	3,677	-0.02%
2020/06/04	0.1	17.35	1	17.30	17.35	-0.9	3,669	-0.02%
2020/06/03	80	17.41	10	17.40	17.45	70	3,717	1.88%
2020/06/02	16	17.28	0	0.00	17.30	16	3,723	0.43%
2020/06/01	1.1	17.40	0	0.00	17.30	1.1	3,836	0.03%
2020/05/29	0	0.00	10	17.45	17.35	-10	3,982	-0.25%
2020/05/28	0	0.00	10	17.15	16.90	-10	3,864	-0.26%
2020/05/27	4	17.10	4	17.15	17.15	0	3,917	0.00%
2020/05/26	5	17.30	0	0.00	17.20	5	3,978	0.13%
2020/05/22	4	16.95	0	0.00	16.80	4	3,909	0.10%
2020/05/21	0.2	17.00	2	16.85	16.85	-1.8	3,920	-0.05%
2020/05/20	11	16.73	0	0.00	16.80	11	3,954	0.28%
2020/05/19	10	16.90	26	16.90	16.85	-16	4,070	-0.39%
2020/05/18	22	17.03	0	0.00	16.85	22	4,128	0.53%
2020/05/15	0	0.00	21	16.99	16.85	-21	4,230	-0.50%
2020/05/14	2	17.20	16	17.05	17.05	-14	4,336	-0.32%
2020/05/13	41	17.29	19	17.33	17.35	22	4,454	0.49%
2020/05/12	18	16.63	1	16.70	16.75	17	4,257	0.40%
2020/05/11	8	17.84	174.4	17.73	17.50	-166.4	4,161	-4.00%	大賣/鉅額交易
2020/05/08	0	0.00	1	17.35	17.30	-1	3,963	-0.03%
2020/05/07	5	17.07	9	17.06	17.40	-4	3,873	-0.10%
2020/05/06	21	16.76	5	16.73	16.95	16	3,715	0.43%
2020/04/29	0	0.00	1	15.35	15.35	-1	3,549	-0.03%
2020/04/28	0	0.00	1	15.30	15.50	-1	3,573	-0.03%
2020/04/27	0	0.00	5	14.76	15.00	-5	3,618	-0.14%
2020/04/23	6	14.56	0	0.00	14.50	6	3,748	0.16%
2020/04/20	0	0.00	4	14.85	14.85	-4	3,839	-0.10%
2020/04/17	2	15.35	0	0.00	15.00	2	3,963	0.05%
2020/04/15	2	14.70	0	0.00	14.75	2	4,016	0.05%
2020/04/14	2	14.50	0	0.00	14.55	2	4,053	0.05%
2020/04/10	2	14.40	1	14.50	14.50	1	4,154	0.02%
2020/04/08	1	14.50	0	0.00	14.50	1	4,304	0.02%
2020/03/27	0	0.00	1	14.15	14.10	-1	4,381	-0.02%
2020/03/25	1	14.35	0	0.00	14.05	1	4,341	0.02%
2020/03/19	0	0.00	25	12.90	12.75	-25	4,143	-0.60%
2020/03/18	20	14.45	0	0.00	14.15	20	4,070	0.49%
2020/03/17	1	14.40	2	14.55	14.40	-1	4,038	-0.02%
2020/03/16	1	14.40	1	14.55	14.35	0	3,994	0.00%
2020/03/13	10	14.10	3	13.75	14.10	7	3,956	0.18%
2020/03/11	1	16.20	0	0.00	15.95	1	3,778	0.03%
2020/03/10	0	0.00	2	15.95	16.40	-2	3,750	-0.05%
2020/03/05	28	17.20	25	17.13	16.95	3	3,607	0.08%
2020/03/04	0	0.00	46	16.44	17.00	-46	3,478	-1.32%
2020/03/03	0	0.00	24	16.18	16.10	-24	3,298	-0.73%
2020/03/02	10	16.13	47	15.51	15.90	-37	3,272	-1.13%
2020/02/27	102	16.22	42	16.04	15.75	60	3,226	1.86%	大買/
2020/02/26	46	16.77	1	16.75	16.65	45	3,145	1.43%
2020/02/24	1	16.55	1	16.75	16.70	0	3,081	0.00%
2020/02/20	1	17.95	7	17.50	17.50	-6	2,987	-0.20%
2020/02/19	1	16.90	0	0.00	17.10	1	2,859	0.03%
2020/02/18	3	17.35	0	0.00	17.20	3	2,789	0.11%
2020/02/17	1	17.10	0	0.00	17.20	1	2,656	0.04%
2020/02/14	5	16.65	6	16.73	16.75	-1	2,508	-0.04%
2020/02/05	0	15.45	0	0.00	15.50	0	2,700	0.00%
2020/02/03	0	0.00	3	15.15	15.80	-3	2,657	-0.11%
2020/01/31	1	15.75	0	0.00	15.70	1	2,627	0.04%
2020/01/30	3	15.47	16	15.64	15.45	-13	2,585	-0.50%
2020/01/20	1	17.10	1	17.20	17.15	0	2,514	0.00%
2020/01/17	1	17.05	0	0.00	16.95	1	2,533	0.04%
2020/01/16	1	16.75	1.2	16.69	16.75	-0.2	2,453	-0.01%
2020/01/15	0	0.00	1	16.75	16.60	-1	2,449	-0.04%
2020/01/13	2	16.75	1.3	16.86	16.75	0.8	2,436	0.03%
2020/01/10	26	16.36	6	16.39	16.30	20	2,313	0.86%
2020/01/09	2	16.10	0	0.00	16.00	2	2,221	0.09%
2020/01/08	1	15.75	0	0.00	15.90	1	2,195	0.05%
2020/01/07	1	15.75	2	16.00	16.05	-1	2,187	-0.05%
2020/01/03	0	0.00	5	16.25	15.95	-5	2,108	-0.24%
2019/12/31	2	15.88	0	0.00	15.85	2	1,981	0.10%
2019/12/30	8	15.91	2	15.90	15.85	6	1,928	0.31%
2019/12/26	2	15.00	0	0.00	14.95	2	1,760	0.11%
2019/12/20	1	15.20	0	0.00	15.05	1	1,837	0.05%
2019/12/19	1	15.10	0	0.00	15.05	1	1,839	0.05%
2019/12/18	0	0.00	4	14.85	14.85	-4	1,835	-0.22%
2019/12/16	2.1	14.75	0	0.00	14.75	2.1	1,867	0.11%
2019/12/10	0	0.00	1	14.90	14.95	-1	2,150	-0.05%
2019/12/05	0	0.00	1	14.75	14.70	-1	2,221	-0.05%
2019/12/04	1	14.60	0	0.00	14.65	1	2,246	0.04%
2019/12/03	8.2	14.75	0	0.00	14.75	8.2	2,292	0.36%
2019/11/29	0.2	14.85	3	15.00	14.90	-2.8	2,470	-0.11%
2019/11/26	10	15.25	10	15.20	15.10	0	2,723	0.00%
2019/11/22	5	14.90	0	0.00	15.00	5	2,787	0.18%
2019/11/21	0	0.00	1	14.85	14.85	-1	2,911	-0.03%
2019/11/18	2	14.90	1	14.90	14.90	1	3,878	0.03%
2019/11/13	1	15.10	0	0.00	15.10	1	4,032	0.02%
2019/11/07	1	15.80	1	15.85	15.70	0	4,215	0.00%
2019/11/06	0	0.00	10	16.05	16.20	-10	4,152	-0.24%
2019/11/05	11	16.46	15	16.22	16.25	-4	4,060	-0.10%
2019/10/31	1	15.55	1	15.65	15.50	0	3,790	0.00%
2019/10/30	0	0.00	6	15.50	15.55	-6	3,789	-0.16%
2019/10/29	1	15.55	0	0.00	15.45	1	3,797	0.03%
2019/10/25	3	15.83	1	15.80	15.75	2	3,786	0.05%
2019/10/21	2	15.68	2	15.80	15.75	0	3,863	0.00%
2019/10/17	1	15.75	3	15.78	15.65	-2	3,808	-0.05%
2019/10/15	0	0.00	14	15.59	15.50	-14	3,781	-0.37%
2019/10/14	1	15.40	1	15.50	15.35	0	3,729	0.00%
2019/10/09	2	14.85	2	14.98	15.05	0	3,687	0.00%
2019/10/08	31	14.95	2	15.10	14.95	29	3,688	0.79%
2019/10/07	1	14.90	4	14.90	14.90	-3	3,668	-0.08%
2019/10/04	0	0.00	1	14.55	14.50	-1	3,646	-0.03%
2019/10/02	1	14.65	1	14.80	14.65	0	3,683	0.00%
2019/10/01	1	14.75	2	14.83	14.75	-1	3,745	-0.03%
2019/09/27	1	14.75	1	14.85	14.70	0	3,850	0.00%
2019/09/26	11	15.20	0	0.00	15.15	11	3,809	0.29%
2019/09/25	2	15.30	0	0.00	15.30	2	3,802	0.05%
2019/09/24	3	15.40	3	15.50	15.40	0	3,800	0.00%
2019/09/23	3	15.38	1	15.50	15.40	2	3,798	0.05%
2019/09/20	0	15.50	4	15.51	15.55	-4	3,781	-0.11%
2019/09/18	1	15.55	0	0.00	15.45	1	3,768	0.03%
2019/09/17	1	15.70	3	15.70	15.65	-2	3,739	-0.05%
2019/09/16	2	15.78	0	0.00	15.80	2	3,753	0.05%
2019/09/12	9	15.98	1	16.05	15.95	8	3,731	0.21%
2019/09/11	0	0.00	2	15.60	15.65	-2	3,524	-0.06%
2019/09/10	1	15.45	3	15.42	15.35	-2	3,515	-0.06%
2019/09/09	2	15.68	47	15.65	15.65	-45	3,495	-1.29%
2019/09/06	2	15.73	1	15.80	15.75	1	3,502	0.03%
2019/09/05	2	15.95	0	0.00	15.75	2	3,567	0.06%
2019/09/04	3	15.95	21	15.85	15.90	-18	3,516	-0.51%
2019/09/03	5	15.65	4	15.71	15.70	1	3,401	0.03%
2019/09/02	2	15.78	3	15.88	15.90	-1	3,331	-0.03%
2019/08/30	85	15.87	6	15.78	15.70	79	3,278	2.41%
2019/08/29	2	15.28	2	15.33	15.25	0	3,101	0.00%
2019/08/28	4	15.39	2	15.53	15.30	2	3,071	0.07%
2019/08/27	3	15.60	53	15.51	15.60	-50	3,023	-1.65%
2019/08/26	4	15.45	20	15.68	15.60	-16	2,977	-0.54%
2019/08/23	4	15.60	2	15.68	15.55	2	2,875	0.07%
2019/08/22	15	16.11	39	15.97	15.90	-24	2,778	-0.86%
2019/08/21	5	15.85	6	15.85	15.85	-1	2,167	-0.05%
2019/08/20	1	14.55	0	0.00	14.45	1	1,913	0.05%
2019/08/14	1	13.85	0	0.00	13.85	1	1,672	0.06%
2019/08/13	1	14.75	0	0.00	14.90	1	1,569	0.06%
2019/08/06	0	13.95	2	13.55	13.95	-2	1,582	-0.13%
2019/07/31	0	0.00	10	14.10	14.05	-10	1,798	-0.56%
2019/07/26	7	14.42	0	0.00	14.20	7	1,817	0.39%
2019/07/25	16	15.03	0	0.00	14.90	16	1,762	0.91%
2019/07/08	0	0.00	1	15.45	15.50	-1	2,865	-0.03%
2019/07/05	0	15.50	0	0.00	15.65	0	3,035	0.00%
2019/07/04	1	15.80	1	15.80	15.70	0	2,984	0.00%
2019/07/01	7	14.85	2	14.75	14.75	5	2,880	0.17%
2019/06/14	1	14.90	0	0.00	14.75	1	3,128	0.03%
2019/06/13	1	14.80	1	14.55	14.90	0	3,134	0.00%
2019/06/10	0	0.00	1	13.95	13.85	-1	3,022	-0.03%
2019/05/31	3	14.13	3	14.10	14.25	0	2,999	0.00%
2019/05/23	0	0.00	6	13.19	13.10	-6	2,891	-0.21%
2019/05/21	0	0.00	1	13.10	13.40	-1	2,868	-0.03%
2019/05/09	2	14.85	5	15.20	14.65	-3	2,620	-0.11%
2019/05/08	10	14.90	0	0.00	14.95	10	2,536	0.39%
2019/05/06	0	0.00	1	14.05	13.95	-1	2,418	-0.04%
2019/04/25	4	14.69	0	0.00	14.40	4	2,273	0.18%
2019/04/22	0	0.00	26	16.10	15.95	-26	2,000	-1.30%
2019/04/19	38	16.68	352	16.97	16.20	-314	1,943	-16.15%	大賣/鉅額交易
2019/04/18	340	16.35	4	16.35	16.35	336	1,718	19.55%	大買/鉅額交易
2019/04/17	0	0.00	43	14.90	14.90	-43	1,679	-2.56%
2019/04/15	0	0.00	52	14.98	15.10	-52	1,442	-3.60%
2019/04/12	0	0.00	50	13.60	14.15	-50	1,168	-4.28%
2019/04/11	2	12.00	0	0.00	13.00	2	910	0.22%
2019/04/01	0	0.00	3	11.85	11.65	-3	616	-0.49%
2019/03/28	2	11.90	1	11.85	11.85	1	549	0.18%
2019/03/25	0	0.00	41	11.30	11.40	-41	369	-11.09%
2019/03/18	2	10.30	21	10.24	10.05	-19	217	-8.74%
2019/03/12	1	9.62	0	0.00	9.68	1	171	0.58%
2019/01/28	0	9.81	10	9.95	9.92	-10	169	-5.90%
2019/01/17	0	9.83	0	0.00	9.74	0	161	0.00%
2019/01/14	1	9.10	0	0.00	9.06	1	129	0.77%
2018/11/29	0	0.00	7	9.89	9.78	-7	219	-3.18%
2018/11/28	0	0.00	10	9.90	9.92	-10	217	-4.61%
2018/11/20	0	0.00	10	9.94	10.05	-10	227	-4.39%
2018/11/08	0	0.00	5	9.37	9.37	-5	250	-2.00%
2018/11/06	0	0.00	2	9.19	9.24	-2	259	-0.77%
2018/10/31	2	9.10	0	0.00	9.10	2	262	0.76%
2018/10/11	30	8.68	0	0.00	8.56	30	367	8.16%
2018/10/09	5	9.63	0	0.00	9.51	5	355	1.41%
2018/10/05	0	9.80	0	0.00	9.79	0	361	0.00%
2018/10/04	0	10.55	0	0.00	9.93	0	363	0.00%
2018/09/19	0	0.00	5	10.00	9.80	-5	440	-1.14%
2018/09/13	5	9.38	0	0.00	9.48	5	435	1.15%
2018/08/28	10	10.00	0	0.00	10.10	10	508	1.97%
2018/08/23	0	0.00	0	10.30	10.30	0	545	0.00%
2018/08/17	6	10.20	0	0.00	10.20	6	567	1.06%
2018/08/16	5	10.15	0	0.00	10.15	5	568	0.88%
2018/08/09	10	10.65	2	10.68	10.70	8	591	1.35%
2018/08/08	0	0.00	3	10.80	10.75	-3	601	-0.50%
2018/07/20	3	10.80	1	11.00	10.90	2	598	0.33%
2018/07/17	0	0.00	1	10.45	10.45	-1	538	-0.19%
2018/07/10	1	10.75	0	0.00	10.75	1	556	0.18%
2018/07/09	60	10.96	0	0.00	10.85	60	660	9.09%
2018/07/06	2	11.00	1	10.90	11.15	1	657	0.15%
2018/07/05	1	11.15	12	10.95	10.90	-11	694	-1.58%
2018/06/19	0	0.00	1	11.05	10.95	-1	778	-0.13%
2018/06/15	0	0.00	40	11.33	11.15	-40	776	-5.15%
2018/06/13	0	0.00	51	11.30	11.30	-51	771	-6.61%
2018/06/01	0	0.00	1	11.45	11.60	-1	708	-0.14%
2018/05/31	0	0.00	4	11.70	11.40	-4	727	-0.55%
2018/05/18	0	0.00	10	10.90	10.95	-10	683	-1.46%
2018/05/16	0	0.00	4	10.65	10.65	-4	684	-0.58%
2018/05/15	0	0.00	11	10.40	10.40	-11	684	-1.61%
2018/05/03	1	10.40	0	0.00	10.40	1	809	0.12%
2018/04/26	7	10.40	0	0.00	10.40	7	860	0.81%
2018/04/24	2	10.53	0	0.00	10.55	2	893	0.22%
2018/04/20	15	10.77	0	0.00	10.75	15	908	1.65%
2018/04/17	6	11.05	0	0.00	10.95	6	924	0.65%
2018/04/16	24	11.47	38	11.41	11.45	-14	935	-1.50%
2018/04/13	12	11.73	150	11.73	11.70	-138	949	-14.53%	大賣/鉅額交易
2018/04/11	0	0.00	34	11.78	11.65	-34	869	-3.91%
2018/04/10	0	0.00	47	11.54	11.90	-47	828	-5.68%
2018/04/09	1	10.85	0	0.00	10.85	1	814	0.12%
2018/04/03	8	10.80	0	0.00	10.80	8	834	0.96%
2018/03/31	10	10.80	0	0.00	10.80	10	955	1.05%
2018/03/29	0	0.00	10	11.10	10.95	-10	1,007	-0.99%
2018/03/27	20	10.70	0	0.00	10.80	20	1,252	1.60%
2018/03/26	23	10.94	0	0.00	10.90	23	1,277	1.80%
2018/03/22	2	11.50	17.1	11.25	11.25	-15.1	1,290	-1.17%
2018/03/20	3	11.00	0	0.00	10.95	3	1,313	0.23%
2018/03/13	1	10.90	0	0.00	10.80	1	1,523	0.07%
2018/03/12	1	10.85	0	0.00	10.80	1	1,558	0.06%
2018/03/08	62	10.93	0	0.00	10.80	62	1,615	3.84%
2018/03/07	0	0.00	1	11.05	10.90	-1	1,666	-0.06%
2018/03/06	40	10.84	0	0.00	11.10	40	1,747	2.29%
2018/03/05	67	10.99	0	0.00	10.95	67	1,996	3.36%
2018/03/02	50	11.00	0	0.00	11.05	50	2,163	2.31%
2018/03/01	21	10.97	0	0.00	10.90	21	2,174	0.97%
2018/02/27	8	11.00	0	0.00	11.00	8	2,179	0.37%
2018/02/22	10	10.65	0	0.00	10.75	10	2,209	0.45%
2018/02/09	20	10.35	136	10.20	10.35	-116	2,276	-5.10%	大賣/鉅額交易
2018/02/07	10	11.05	0	0.00	10.95	10	2,338	0.43%
2018/02/06	15	10.73	0	0.00	10.80	15	2,334	0.64%
2018/02/05	15	11.62	0	0.00	11.70	15	2,328	0.64%
2018/02/02	10	12.10	2	12.05	12.05	8	2,322	0.34%
2018/02/01	20	12.13	0	0.00	12.15	20	2,325	0.86%
2018/01/30	4	12.55	9	12.53	12.25	-5	2,326	-0.21%
2018/01/29	10	12.55	10	12.45	12.45	0	2,310	0.00%
2018/01/26	25	12.10	0	0.00	12.10	25	2,249	1.11%
2018/01/24	10	12.10	0	0.00	12.20	10	2,251	0.44%
2018/01/23	13	12.20	0	0.00	12.15	13	2,244	0.58%
2018/01/22	19	12.34	0	0.00	12.30	19	2,236	0.85%
2018/01/19	5	12.20	0	0.00	12.15	5	2,211	0.23%
2018/01/16	5	12.30	0	0.00	12.25	5	2,179	0.23%
2018/01/15	25	12.38	0	0.00	12.35	25	2,210	1.13%
2018/01/11	15	12.37	0	0.00	12.35	15	2,246	0.67%
2018/01/04	0	0.00	2	12.55	12.50	-2	2,207	-0.09%