廣運 (6125)-永豐金-三重券商分點個股進出

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
95.8
漲跌
▲3.8
漲幅
+4.13%
成交量
73,131張
產業
上櫃光電類股
427人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

廣運 (6125)籌碼相關－永豐金-三重券商分點個股進出

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

永豐金-三重券商分點個股進出
永豐金-三重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
2024/05/20	25.1	97.31	27.1	96.98	95.80	-2	27,511	-0.01%
2024/05/17	20.3	91.50	23	91.73	92.00	-2.7	26,564	-0.01%
2024/05/16	11	90.68	6	91.72	90.70	5	26,981	0.02%
2024/05/15	14.2	91.56	19	92.93	90.80	-4.8	27,304	-0.02%
2024/05/14	10	91.85	46.6	92.19	93.00	-36.6	27,389	-0.13%
2024/05/13	45.1	90.86	42	89.69	91.00	3.1	27,000	0.01%
2024/05/10	4	86.10	2.6	87.31	87.60	1.5	26,666	0.01%
2024/05/09	11	86.22	2	86.40	85.30	9	26,496	0.03%
2024/05/08	2.1	87.41	0	0.00	87.10	2.1	26,371	0.01%
2024/05/07	8.1	88.20	10	89.83	87.50	-1.9	26,431	-0.01%
2024/05/06	34	90.02	33	91.51	89.70	1	26,141	0.00%
2024/05/03	32	90.96	12.5	91.52	89.50	19.5	25,882	0.08%
2024/05/02	3	90.70	4	91.40	90.40	-1	25,535	0.00%
2024/04/30	14	91.79	12.2	91.55	91.70	1.8	25,338	0.01%
2024/04/29	17.1	91.96	30.2	93.03	90.00	-13.1	24,846	-0.05%
2024/04/26	29.3	92.14	60.1	92.63	91.70	-30.8	24,454	-0.13%
2024/04/25	11.2	91.29	72	92.03	90.50	-60.8	23,795	-0.26%
2024/04/24	119.1	91.52	70.5	91.57	90.20	48.6	23,062	0.21%	大買/
2024/04/23	41	84.34	10	84.07	87.40	31	21,598	0.14%
2024/04/22	27	86.65	19	85.34	80.60	8	21,112	0.04%
2024/04/19	33.3	84.91	34	83.65	87.30	-0.7	20,636	0.00%
2024/04/18	11	85.91	13	84.52	84.20	-2	20,040	-0.01%
2024/04/17	16	82.21	26	82.67	85.00	-10	19,670	-0.05%
2024/04/16	5	75.52	9	75.58	77.30	-4	19,260	-0.02%
2024/04/15	5	78.50	3	78.50	78.20	2	19,208	0.01%
2024/04/11	2	81.45	6	82.37	81.00	-4	19,030	-0.02%
2024/04/10	8	82.65	6	83.57	82.40	2	19,007	0.01%
2024/04/09	23	83.85	27.1	83.17	84.50	-4.1	18,905	-0.02%
2024/04/08	14.2	82.06	27.1	83.51	84.00	-12.9	18,859	-0.07%
2024/04/03	4.1	80.57	6	81.33	81.20	-1.9	19,123	-0.01%
2024/04/02	12	81.55	8	82.93	80.80	4	19,179	0.02%
2024/03/29	2	84.30	4	85.75	82.80	-2	18,968	-0.01%
2024/03/28	3	85.17	3	84.13	84.50	0	18,697	0.00%
2024/03/27	33	85.72	35	84.96	84.00	-2	18,565	-0.01%
2024/03/26	67	88.85	45.1	87.68	82.70	21.9	18,330	0.12%
2024/03/25	74.2	86.21	67.2	87.78	88.40	7	17,386	0.04%
2024/03/22	3	78.93	12	79.93	80.40	-9	16,422	-0.05%
2024/03/21	17	79.45	5	80.10	79.00	12	16,345	0.07%
2024/03/20	2	79.60	2	78.75	78.60	0	16,230	0.00%
2024/03/19	9.6	79.91	9	79.83	78.90	0.6	16,135	0.00%
2024/03/18	17	81.02	21	80.64	81.50	-4	16,027	-0.02%
2024/03/15	25.2	79.62	18	80.08	80.00	7.2	15,920	0.05%
2024/03/14	8.1	78.78	10	78.34	78.90	-1.9	15,772	-0.01%
2024/03/13	22.1	83.98	17	83.66	81.70	5.1	15,553	0.03%
2024/03/12	66	82.73	70.7	81.78	83.70	-4.7	15,019	-0.03%
2024/03/11	25.4	81.21	20	79.73	79.30	5.4	14,608	0.04%
2024/03/08	24.7	81.71	265	80.19	77.80	-240.3	14,227	-1.69%	大賣/鉅額交易
2024/03/07	23.4	90.65	88	88.82	86.10	-64.6	13,955	-0.46%
2024/03/06	34	91.60	45.7	92.84	91.50	-11.7	13,398	-0.09%
2024/03/05	23.2	86.87	8	86.84	87.50	15.2	12,482	0.12%
2024/03/04	330.1	89.59	60.2	89.48	87.60	269.9	12,213	2.21%	大買/鉅額交易
2024/03/01	61.6	88.33	57.5	89.28	86.70	4.1	11,521	0.04%
2024/02/29	37	81.93	78	82.66	85.20	-41	10,326	-0.40%
2024/02/27	65.5	81.15	34	80.91	77.50	31.5	9,867	0.32%
2024/02/26	8	78.91	28	80.16	81.10	-20	9,308	-0.21%
2024/02/23	14	75.86	4.1	76.41	73.80	9.9	9,099	0.11%
2024/02/22	10	76.69	6	77.15	76.50	4	9,437	0.04%
2024/02/21	11	77.22	5.8	76.59	77.40	5.2	9,754	0.05%
2024/02/20	14	73.64	3	73.87	74.70	11	9,647	0.11%
2024/02/19	16.3	74.60	19	74.78	74.70	-2.7	9,466	-0.03%
2024/02/16	31	68.74	24	68.70	70.80	7	8,888	0.08%
2024/02/15	5	64.21	11	65.38	66.20	-6	8,301	-0.07%
2024/02/05	4	62.00	5	62.74	62.00	-1	7,877	-0.01%
2024/02/02	2	62.50	5	63.02	62.90	-3	7,844	-0.04%
2024/02/01	1	61.50	0	0.00	61.50	1	7,767	0.01%
2024/01/31	1	61.30	0	0.00	60.70	1	7,737	0.01%
2024/01/30	3	61.50	4	61.70	60.90	-1	7,706	-0.01%
2024/01/25	1	59.30	0	0.00	59.30	1	7,566	0.01%
2024/01/24	2	60.70	1	61.00	60.40	1	7,576	0.01%
2024/01/23	4	61.83	3	61.00	60.80	1	7,604	0.01%
2024/01/22	20	62.41	20	61.32	62.40	0	7,548	0.00%
2024/01/19	1	60.30	3	59.90	60.60	-2	7,405	-0.03%
2024/01/18	1	57.90	1	57.90	57.90	0	7,372	0.00%
2024/01/16	0	0.00	0	60.30	60.20	0	7,338	0.00%
2024/01/15	2	61.75	3	60.63	60.00	-1	7,324	-0.01%
2024/01/12	0	0.00	5	58.90	58.00	-5	7,197	-0.07%
2024/01/11	4	58.93	0	0.00	59.20	4	7,209	0.06%
2024/01/10	1	58.00	0	0.00	58.00	1	7,240	0.01%
2024/01/09	1	56.50	2.1	57.39	56.50	-1.1	7,254	-0.02%
2024/01/08	1	59.50	1	59.60	58.50	0	7,235	0.00%
2024/01/05	0	0.00	50	61.00	59.80	-50	7,249	-0.69%
2024/01/04	16	60.48	16	61.26	60.70	0	7,255	0.00%
2024/01/03	10	62.52	9	62.86	62.20	1	7,304	0.01%
2024/01/02	6	62.48	8	63.22	63.70	-2	7,283	-0.03%
2023/12/29	21	63.78	19	63.37	63.00	2	7,191	0.03%
2023/12/28	9	59.43	6	60.35	60.80	3	6,667	0.04%
2023/12/22	1	57.40	0	0.00	56.90	1	6,801	0.01%
2023/12/20	1	57.90	0	0.00	57.90	1	6,856	0.01%
2023/12/19	2	57.00	1	56.30	56.60	1	6,915	0.01%
2023/12/18	1	58.00	1	57.20	57.00	0	6,970	0.00%
2023/12/14	0	0.00	1	59.70	58.60	-1	7,037	-0.01%
2023/12/13	0	0.00	2.6	58.67	58.90	-2.6	7,051	-0.04%
2023/12/12	2	62.20	2	59.60	59.60	0	7,055	0.00%
2023/12/11	53	61.20	7	60.50	61.30	46	7,083	0.65%
2023/12/08	5.3	63.03	0	0.00	62.80	5.3	7,100	0.07%
2023/12/07	5.5	63.37	5	63.80	63.30	0.5	7,440	0.01%
2023/12/06	19	64.02	23	64.06	64.00	-4	7,583	-0.05%
2023/12/05	0	0.00	1	63.20	63.00	-1	7,588	-0.01%
2023/12/04	24.3	66.43	19	65.55	64.90	5.3	7,571	0.07%
2023/12/01	13	63.97	32	63.51	64.00	-19	7,145	-0.27%
2023/11/30	12	62.63	6	62.35	62.90	6	7,028	0.09%
2023/11/29	9	62.41	18	63.79	61.90	-9	7,005	-0.13%
2023/11/27	16	62.78	27	62.21	61.50	-11	7,156	-0.15%
2023/11/24	20	63.28	16	62.89	63.30	4	7,123	0.06%
2023/11/23	34	62.95	33	62.87	62.20	1	6,995	0.01%
2023/11/22	11	60.15	7	60.10	59.60	4	6,820	0.06%
2023/11/21	51.5	62.32	45	62.37	62.00	6.5	6,825	0.10%
2023/11/20	74	59.06	51	58.81	61.30	23	6,627	0.35%
2023/11/17	15	52.97	14	53.56	55.80	1	6,516	0.02%
2023/11/16	2	49.53	0	0.00	50.80	2	7,145	0.03%
2023/11/15	0	0.00	10	50.60	50.20	-10	7,392	-0.14%
2023/11/10	1	50.00	3	50.70	50.70	-2	8,244	-0.02%
2023/11/09	2	49.90	7	50.70	49.85	-5	8,532	-0.06%
2023/11/08	0	0.00	1	53.80	53.30	-1	8,840	-0.01%
2023/11/07	9	53.52	4	52.70	52.70	5	9,108	0.05%
2023/11/06	3	53.20	0	0.00	53.30	3	9,330	0.03%
2023/11/03	0	53.00	0	0.00	52.50	0	9,567	0.00%
2023/11/02	1	52.90	1	53.00	52.80	0	9,825	0.00%
2023/11/01	0	0.00	3	51.20	51.10	-3	10,308	-0.03%
2023/10/31	2	51.20	9	50.46	49.85	-7	10,723	-0.07%
2023/10/30	2	52.70	2	53.50	52.60	0	11,077	0.00%
2023/10/27	1	52.90	0	0.00	52.90	1	11,407	0.01%
2023/10/26	4	54.02	4	53.50	53.00	0	11,875	0.00%
2023/10/25	1	57.10	4	56.20	55.90	-3	12,230	-0.02%
2023/10/24	0	0.00	4	55.53	55.90	-4	13,073	-0.03%
2023/10/20	6	54.28	7	54.61	54.60	-1	14,195	-0.01%
2023/10/19	0	0.00	1	55.80	55.70	-1	14,951	-0.01%
2023/10/18	7	55.31	4	55.15	55.00	3	14,986	0.02%
2023/10/17	3	57.70	2	58.80	56.70	1	14,982	0.01%
2023/10/16	1	58.00	0	0.00	58.40	1	14,955	0.01%
2023/10/13	1	59.60	0	0.00	59.10	1	14,941	0.01%
2023/10/12	1	60.20	4	60.68	60.50	-3	14,944	-0.02%
2023/10/11	23	60.52	22	60.11	59.50	1	14,940	0.01%
2023/10/06	0	0.00	1	64.00	63.90	-1	14,856	-0.01%
2023/10/05	0	63.80	1	63.60	63.70	-1	14,871	-0.01%
2023/10/03	3	63.67	15	63.77	62.60	-12	14,915	-0.08%
2023/10/02	2	65.05	2	65.65	64.80	0	15,031	0.00%
2023/09/28	3	63.34	32	64.12	64.20	-29	15,080	-0.19%
2023/09/27	0	0.00	2	61.50	62.00	-2	15,038	-0.01%
2023/09/26	10	62.15	1	61.80	61.00	9	15,200	0.06%
2023/09/25	0	0.00	2	62.20	61.90	-2	15,227	-0.01%
2023/09/22	2	60.20	3	60.90	61.40	-1	15,349	-0.01%
2023/09/21	7	59.13	4	59.73	59.50	3	15,359	0.02%
2023/09/20	10	61.05	3	61.27	60.50	7	15,458	0.05%
2023/09/19	10	61.08	0	0.00	60.70	10	15,624	0.06%
2023/09/18	11	62.09	1	61.80	61.80	10	16,630	0.06%
2023/09/15	0	0.00	3	63.60	63.40	-3	17,029	-0.02%
2023/09/14	1	63.89	0	0.00	63.10	1	17,006	0.01%
2023/09/13	9	62.59	2	62.85	62.70	7	16,985	0.04%
2023/09/12	21	61.97	23	61.61	61.50	-2	17,199	-0.01%
2023/09/11	12	68.50	3	68.33	68.00	9	17,018	0.05%
2023/09/08	1	76.10	4	75.60	75.50	-3	17,221	-0.02%
2023/09/07	5	78.46	0.3	78.50	78.20	4.7	17,673	0.03%
2023/09/06	1	78.70	2	79.45	78.90	-1	17,953	-0.01%
2023/09/04	4	77.85	0	0.00	77.00	4	19,046	0.02%
2023/09/01	10	79.09	5	78.80	78.90	5	19,801	0.03%
2023/08/31	1	78.80	6	79.40	80.90	-5	20,581	-0.02%
2023/08/30	5	77.72	6	77.67	77.20	-1	20,991	0.00%
2023/08/29	1	76.69	27	76.56	76.70	-26	21,199	-0.12%
2023/08/28	32	75.59	3	75.50	75.40	29	21,261	0.14%
2023/08/25	0	0.00	4	79.60	80.60	-4	21,124	-0.02%
2023/08/24	12	82.43	5	84.36	80.90	7	21,174	0.03%
2023/08/23	16.2	82.20	21	82.06	81.50	-4.8	21,170	-0.02%
2023/08/22	58	84.31	39.1	84.54	84.00	19	20,851	0.09%
2023/08/21	3	79.17	3	77.13	79.50	0	20,219	0.00%
2023/08/18	8	74.49	8	73.75	72.30	0	19,950	0.00%
2023/08/17	17	74.48	9	74.38	75.70	8	19,720	0.04%
2023/08/16	4	71.00	1	72.10	72.50	3	19,390	0.02%
2023/08/15	18	72.63	16	72.19	71.80	2	19,275	0.01%
2023/08/14	36	71.18	50	71.40	71.30	-14	18,967	-0.07%
2023/08/11	16	69.99	8	69.90	69.80	8	18,584	0.04%
2023/08/10	10	68.63	4	66.85	67.00	6	18,311	0.03%
2023/08/09	8	70.93	8	71.88	70.60	0	18,094	0.00%
2023/08/08	10	70.64	14	69.94	69.90	-4	17,853	-0.02%
2023/08/07	22	72.43	16	71.71	72.40	6	17,630	0.03%
2023/08/04	14	69.46	110	70.00	68.30	-96	17,160	-0.56%	大賣/
2023/08/02	14	71.74	7	72.27	69.30	7	16,808	0.04%
2023/08/01	22	78.54	11	77.86	76.90	11	16,673	0.07%
2023/07/31	11	82.55	12	79.24	77.50	-1	16,440	-0.01%
2023/07/28	15	83.85	8	84.11	83.30	7	15,957	0.04%
2023/07/27	47	87.18	21	87.55	84.10	26	15,570	0.17%
2023/07/26	4	91.00	0.1	92.00	86.30	3.9	14,726	0.03%
2023/07/25	17.2	102.30	10	102.05	95.80	7.2	14,249	0.05%
2023/07/24	20	101.71	13	100.81	103.50	7	13,605	0.05%
2023/07/20	0	0.00	3	89.70	89.70	-3	12,819	-0.02%
2023/07/19	0	0.00	2	81.10	81.60	-2	12,774	-0.02%
2023/07/14	0	0.00	2	79.50	79.90	-2	12,994	-0.02%
2023/07/12	0	0.00	77	76.76	76.40	-77	13,087	-0.59%
2023/07/07	2	83.55	2	86.80	83.00	0	13,183	0.00%
2023/07/05	59	80.83	1	81.60	81.30	58	13,003	0.45%
2023/07/04	33	81.51	11	75.48	81.80	22	13,031	0.17%
2023/06/30	0.1	66.20	2	68.65	68.80	-1.9	12,849	-0.01%
2023/06/28	0	0.00	1	61.00	62.10	-1	12,731	-0.01%
2023/06/27	1	59.10	7	62.61	58.80	-6	12,580	-0.05%
2023/06/26	75	64.75	16	65.59	65.30	59	12,367	0.48%
2023/06/21	1	63.50	10	62.54	63.50	-9	11,328	-0.08%
2023/06/20	0	0.00	3	57.80	57.80	-3	10,914	-0.03%
2023/06/19	0	0.00	2	52.60	52.60	-2	10,973	-0.02%
2023/06/16	5	47.20	3	47.55	47.85	2	10,939	0.02%
2023/06/15	2	45.85	3	46.00	46.05	-1	10,667	-0.01%
2023/06/14	0	0.00	7	45.73	46.00	-7	10,499	-0.07%
2023/06/13	13	44.36	10	45.57	45.30	3	10,174	0.03%
2023/06/12	4	42.85	6.1	43.09	42.75	-2.1	9,884	-0.02%
2023/06/09	22	44.25	12.5	45.14	44.70	9.5	9,545	0.10%
2023/06/08	24	43.31	37.1	42.48	42.30	-13.1	8,808	-0.15%
2023/06/07	82.5	42.78	20.1	42.16	42.20	62.5	8,347	0.75%
2023/06/06	8	40.52	8.3	40.14	41.60	-0.3	7,586	0.00%
2023/06/05	18	40.25	51.1	41.50	41.50	-33.1	6,726	-0.49%
2023/06/02	100	37.08	102	37.40	37.75	-2	6,135	-0.03%	大賣/
2023/06/01	3	33.70	2	34.05	34.35	1	5,841	0.02%
2023/05/31	0	0.00	6	34.80	34.50	-6	5,684	-0.11%
2023/05/30	5	34.79	5	34.70	34.60	0	5,527	0.00%
2023/05/29	9	34.49	9	34.31	35.10	0	5,297	0.00%
2023/05/26	0	0.00	7	32.39	32.05	-7	4,943	-0.14%
2023/05/25	7	32.71	7	32.29	32.65	0	4,861	0.00%
2023/05/24	0	0.00	13	31.34	31.35	-13	4,635	-0.28%
2023/05/23	0	0.00	12	30.58	30.95	-12	4,611	-0.26%
2023/05/22	3	30.37	2	30.23	30.10	1	4,612	0.02%
2023/05/19	0	0.00	3	29.78	29.50	-3	4,557	-0.07%
2023/05/18	2	29.10	2	29.40	29.40	0	4,489	0.00%
2023/05/11	3	28.70	2	28.30	28.30	1	4,428	0.02%
2023/05/10	0	0.00	6	29.08	29.20	-6	4,405	-0.14%
2023/05/09	9	29.16	0	0.00	28.65	9	4,363	0.21%
2023/05/08	35	30.02	13	29.49	29.35	22	4,261	0.52%
2023/05/05	0	0.00	1	32.50	32.60	-1	3,986	-0.03%
2023/05/03	1	31.50	17	31.78	31.50	-16	3,882	-0.41%
2023/05/02	3	32.00	0	0.00	31.75	3	3,932	0.08%
2023/04/28	0	0.00	2	31.65	31.70	-2	3,923	-0.05%
2023/04/27	2	31.23	2	31.30	31.20	0	3,894	0.00%
2023/04/26	0	30.99	0	0.00	30.90	0	3,868	0.00%
2023/04/25	1	30.65	0	0.00	30.90	1	3,856	0.03%
2023/04/24	0	0.00	2	31.30	31.35	-2	3,790	-0.05%
2023/04/21	0	0.00	4	31.45	31.35	-4	3,767	-0.11%
2023/04/20	18	31.47	9	32.35	31.10	9	3,674	0.24%
2023/04/19	5	32.00	5	32.15	32.05	0	3,592	0.00%
2023/04/18	10	31.54	10	31.59	31.50	0	3,436	0.00%
2023/04/17	1.2	31.84	1	31.95	31.50	0.2	3,365	0.01%
2023/04/14	8	30.94	2	30.98	31.20	6	3,253	0.19%
2023/04/13	2	31.10	6	31.85	31.20	-4	3,171	-0.13%
2023/04/12	3	30.45	0	0.00	30.40	3	3,006	0.10%
2023/04/11	1	30.70	0	0.00	30.20	1	2,980	0.03%
2023/04/10	0	0.00	2	30.30	30.70	-2	2,917	-0.07%
2023/04/07	32	30.03	34	29.91	29.90	-2	2,834	-0.07%
2023/03/31	2	29.28	2	29.13	29.05	0	2,708	0.00%
2023/03/30	31	29.50	32	29.28	29.50	-1	2,665	-0.04%
2023/03/24	2	29.00	4	29.15	29.15	-2	2,521	-0.08%
2023/03/22	0	0.00	1	30.20	29.35	-1	2,487	-0.04%
2023/03/21	0	0.00	1	29.55	29.50	-1	2,414	-0.04%
2023/03/17	0	0.00	1	28.99	29.10	-1	2,415	-0.04%
2023/03/16	0	28.30	5	28.15	28.30	-5	2,370	-0.21%
2023/03/15	9	29.57	16	29.87	29.35	-7	2,328	-0.30%
2023/03/13	0	0.00	1	27.10	27.65	-1	2,243	-0.04%
2023/03/10	1	27.95	0	0.00	27.75	1	2,264	0.04%
2023/03/09	0.1	28.93	1	28.75	28.60	-0.9	2,265	-0.04%
2023/03/07	0	0.00	11	28.10	28.00	-11	2,162	-0.51%
2023/03/03	2	27.55	2	27.55	27.55	0	2,134	0.00%
2023/03/01	2	27.60	1	27.75	27.65	1	2,139	0.05%
2023/02/24	0	27.60	0	0.00	27.80	0	2,112	0.00%
2023/02/23	12.1	28.10	17	27.69	27.70	-4.9	2,112	-0.23%
2023/02/22	1	27.06	5	27.71	27.75	-4	2,077	-0.19%
2023/02/21	5	27.42	0	0.00	27.35	5	2,050	0.24%
2023/02/20	15.2	27.70	0	0.00	27.65	15.2	2,045	0.74%
2023/02/16	10	26.85	0	0.00	26.90	10	1,998	0.50%
2023/02/15	1	26.40	2	26.55	26.55	-1	2,034	-0.05%
2023/02/10	1	26.65	1	27.05	26.25	0	2,101	0.00%
2023/02/02	1	26.50	0	0.00	26.60	1	2,203	0.05%
2023/02/01	1	26.45	1	26.50	26.50	0	2,228	0.00%
2023/01/31	10	26.30	25	26.31	26.60	-15	2,226	-0.67%
2023/01/30	2	25.70	0	0.00	25.90	2	2,175	0.09%
2023/01/12	1	25.50	0	0.00	25.50	1	2,217	0.05%
2023/01/11	9	25.65	0	0.00	25.65	9	2,249	0.40%
2022/12/30	0	0.00	1	25.55	25.40	-1	2,534	-0.04%
2022/12/28	1	25.90	0	0.00	25.50	1	2,712	0.04%
2022/12/26	5	26.29	0	0.00	26.20	5	2,813	0.18%
2022/12/21	1	25.30	10	25.18	25.05	-9	2,895	-0.31%
2022/12/20	7	25.90	0	0.00	24.95	7	2,946	0.24%
2022/12/19	4	26.23	0	0.00	25.95	4	2,990	0.13%
2022/12/16	2	26.40	0	0.00	26.30	2	3,026	0.07%
2022/12/15	2	27.00	0	0.00	26.80	2	3,042	0.07%
2022/12/14	2	26.60	0	0.00	26.90	2	3,175	0.06%
2022/12/13	0	0.00	1	26.85	26.45	-1	3,179	-0.03%
2022/12/12	3	26.23	0	0.00	26.30	3	3,184	0.09%
2022/12/09	11	26.91	25	26.76	26.70	-14	3,240	-0.43%
2022/12/08	2	26.35	7	26.20	26.35	-5	3,282	-0.15%
2022/12/07	6	26.37	0	0.00	26.00	6	3,350	0.18%
2022/12/06	1	26.60	1	27.00	26.95	0	3,346	0.00%
2022/12/05	21	27.09	20	27.45	27.35	1	3,350	0.03%
2022/12/02	2	26.45	6.2	26.48	26.65	-4.2	3,290	-0.13%
2022/11/30	1	26.00	0	0.00	25.95	1	3,348	0.03%
2022/11/28	1	25.30	33	25.50	25.50	-32	3,541	-0.90%
2022/11/24	0	0.00	3	25.35	25.35	-3	3,986	-0.08%
2022/11/23	0	0.00	4	25.53	25.55	-4	4,204	-0.10%
2022/11/22	8	25.19	0	0.00	25.00	8	4,259	0.19%
2022/11/21	28	25.92	0	0.00	25.35	28	4,390	0.64%
2022/11/18	0	0.00	5	26.00	25.90	-5	4,731	-0.11%
2022/11/16	6	25.45	0	0.00	25.05	6	4,823	0.12%
2022/11/14	0	0.00	21	24.94	25.05	-21	5,353	-0.39%
2022/11/11	5	25.00	0	0.00	25.00	5	5,368	0.09%
2022/11/10	5	25.25	1	25.35	25.25	4	5,353	0.07%
2022/11/09	12	25.21	2	25.15	25.15	10	5,595	0.18%
2022/11/08	1.2	25.34	53	25.13	24.85	-51.8	5,629	-0.92%
2022/11/07	54	24.82	1	25.05	24.90	53	5,645	0.94%
2022/11/04	7	25.15	0	0.00	25.40	7	5,672	0.12%
2022/11/03	7	24.89	6	25.20	25.20	1	5,714	0.02%
2022/11/02	5	24.85	5	24.95	24.90	0	5,819	0.00%
2022/11/01	12	24.77	10	24.88	24.75	2	5,819	0.03%
2022/10/31	0	0.00	1	24.10	24.15	-1	5,742	-0.02%
2022/10/28	5	24.30	5	23.58	23.55	0	5,755	0.00%
2022/10/27	0	0.00	1	23.95	24.30	-1	5,750	-0.02%
2022/10/26	1	23.50	0	0.00	23.25	1	5,776	0.02%
2022/10/24	0	0.00	1	24.65	24.40	-1	5,981	-0.02%
2022/10/20	3	24.57	0	0.00	24.55	3	6,078	0.05%
2022/10/19	0	0.00	1	25.05	25.10	-1	6,126	-0.02%
2022/10/18	3	25.20	1	24.90	25.30	2	6,122	0.03%
2022/10/17	1	24.90	0	0.00	24.90	1	6,138	0.02%
2022/10/14	2	25.08	2	25.40	25.45	0	6,192	0.00%
2022/10/13	5	25.16	6	24.80	24.05	-1	6,267	-0.02%
2022/10/12	1	25.75	1	25.70	25.65	0	6,288	0.00%
2022/10/11	1	25.80	0	0.00	25.95	1	6,412	0.02%
2022/10/05	0	0.00	2	28.45	28.40	-2	6,639	-0.03%
2022/10/04	0	0.00	6	28.08	28.80	-6	6,554	-0.09%
2022/10/03	1	27.00	0	0.00	27.00	1	6,567	0.02%
2022/09/29	4	27.70	3	28.50	27.55	1	6,601	0.02%
2022/09/28	9	28.01	0	0.00	27.10	9	6,613	0.14%
2022/09/27	9	28.87	1	29.05	29.00	8	6,779	0.12%
2022/09/26	6	29.64	0	0.00	29.25	6	6,818	0.09%
2022/09/23	7	30.68	0	0.00	30.50	7	6,879	0.10%
2022/09/21	5	32.00	5	32.45	31.30	0	7,035	0.00%
2022/09/20	0	0.00	10	31.80	31.85	-10	7,069	-0.14%
2022/09/19	0	0.00	3	31.50	31.35	-3	7,233	-0.04%
2022/09/16	17	31.96	2	31.73	31.65	15	7,247	0.21%
2022/09/15	5	33.12	0	0.00	32.50	5	7,191	0.07%
2022/09/14	3	31.85	5	32.93	33.15	-2	7,084	-0.03%
2022/09/13	7	32.59	0	0.00	32.75	7	7,032	0.10%
2022/09/12	0	0.00	7	32.90	32.65	-7	7,037	-0.10%
2022/09/08	0	0.00	2	32.85	32.75	-2	7,043	-0.03%
2022/09/07	2	31.75	0	0.00	32.00	2	7,020	0.03%
2022/09/06	5	31.89	0	0.00	31.70	5	7,026	0.07%
2022/09/05	7	32.64	5	32.90	32.55	2	6,985	0.03%
2022/09/02	7	32.37	0	0.00	32.50	7	6,875	0.10%
2022/09/01	4	33.06	1	33.90	32.90	3	6,832	0.04%
2022/08/31	10	32.72	5.1	32.97	33.40	4.9	6,709	0.07%
2022/08/30	2	32.53	6.6	32.42	32.70	-4.6	6,537	-0.07%
2022/08/29	1	30.00	4	30.55	30.70	-3	6,330	-0.05%
2022/08/26	6	31.79	4	31.40	31.15	2	6,281	0.03%
2022/08/25	25	32.42	9	32.47	32.05	16	6,172	0.26%
2022/08/23	4	31.46	0	0.00	31.35	4	5,778	0.07%
2022/08/22	2	32.23	4	31.63	32.25	-2	5,735	-0.03%
2022/08/19	6	31.62	5	31.43	31.95	1	5,510	0.02%
2022/08/18	0	30.00	0	0.00	30.15	0	5,293	0.00%
2022/08/17	1	29.50	10	29.80	29.65	-9	5,345	-0.17%
2022/08/16	3	29.98	3	30.73	29.70	0	5,316	0.00%
2022/08/15	0	0.00	4	30.65	30.50	-4	5,074	-0.08%
2022/08/12	1	30.20	0	0.00	30.05	1	5,024	0.02%
2022/08/11	0	0.00	5	29.85	29.85	-5	4,987	-0.10%
2022/08/10	0	29.60	10	29.60	29.55	-10	4,904	-0.20%
2022/08/09	5.1	29.26	6	29.56	29.75	-0.9	4,841	-0.02%
2022/08/08	5	28.75	1	28.85	28.75	4	4,707	0.08%
2022/08/04	1	27.70	4	28.00	28.00	-3	4,658	-0.06%
2022/08/02	0	0.00	5	28.48	28.40	-5	4,589	-0.11%
2022/07/29	1	31.55	2	30.58	30.35	-1	4,473	-0.02%
2022/07/28	1	30.15	3	30.35	30.30	-2	4,297	-0.05%
2022/07/27	0	29.80	0	0.00	29.95	0	4,222	0.00%
2022/07/26	18	29.88	3	29.85	29.80	15	4,174	0.36%
2022/07/22	0	0.00	1	29.65	29.70	-1	4,073	-0.02%
2022/07/21	6	30.04	4	29.91	29.90	2	4,049	0.05%
2022/07/20	1	30.65	12	30.35	30.35	-11	3,972	-0.28%
2022/07/18	6	29.52	1	29.40	29.40	5	3,783	0.13%
2022/07/14	1	27.15	3	27.40	27.70	-2	3,502	-0.06%
2022/07/13	9	26.82	5	25.90	26.95	4	3,340	0.12%
2022/07/12	4	26.01	2	25.75	25.75	2	3,264	0.06%
2022/07/11	3	28.50	1	28.25	28.10	2	3,209	0.06%
2022/07/06	7	26.14	2	26.15	26.05	5	3,015	0.17%
2022/07/05	2	26.20	1	26.20	26.30	1	2,977	0.03%
2022/07/04	1	29.40	0	0.00	29.10	1	2,754	0.04%
2022/07/01	0	0.00	1	29.70	28.55	-1	2,680	-0.04%
2022/06/30	0	0.00	0.1	31.30	30.35	-0.1	2,549	0.00%
2022/06/29	0	0.00	0.1	30.90	30.95	-0.1	2,437	0.00%
2022/06/28	3	29.92	0.2	30.00	30.65	2.8	2,326	0.12%
2022/06/27	1	29.60	0.5	30.16	30.05	0.5	2,151	0.02%
2022/06/23	0	0.00	2	27.90	27.85	-2	1,928	-0.10%
2022/06/22	0	27.73	0	0.00	27.40	0	1,922	0.00%
2022/06/21	0	0.00	20	27.50	27.80	-20	1,921	-1.04%
2022/06/20	3	28.05	3	27.77	27.65	0	1,904	0.00%
2022/06/15	2	28.05	0	0.00	28.05	2	1,760	0.11%
2022/06/10	0	0.00	1	27.60	28.00	-1	1,773	-0.06%
2022/06/09	0	0.00	1	27.80	27.75	-1	1,728	-0.06%
2022/06/02	0	0.00	2	26.73	26.65	-2	1,661	-0.12%
2022/05/25	0	0.00	2	25.65	25.40	-2	1,690	-0.12%
2022/05/20	0	0.00	1	24.60	24.60	-1	1,850	-0.05%
2022/05/18	0	0.00	10	24.25	24.25	-10	2,091	-0.48%
2022/05/17	1	23.80	0	0.00	23.90	1	2,300	0.04%
2022/04/18	1	24.10	0	0.00	24.10	1	2,987	0.03%
2022/04/06	1	25.80	0	0.00	25.80	1	4,275	0.02%
2022/03/29	1	26.10	0	0.00	26.00	1	4,668	0.02%
2022/03/28	0	26.20	0	0.00	26.15	0	4,657	0.00%
2022/03/17	0	0.00	6	26.34	26.20	-6	4,800	-0.12%
2022/03/16	0	0.00	1	25.60	25.55	-1	4,697	-0.02%
2022/03/15	2	25.05	0	0.00	25.00	2	4,713	0.04%
2022/03/10	10	25.95	11	25.80	25.80	-1	4,732	-0.02%
2022/03/03	1	26.00	0	0.00	25.80	1	4,610	0.02%
2022/03/02	0	0.00	1	25.85	25.80	-1	4,644	-0.02%
2022/03/01	1	26.15	3	26.07	26.00	-2	4,646	-0.04%
2022/02/25	4	25.43	0	0.00	25.60	4	4,582	0.09%
2022/02/24	5	26.56	3	26.18	25.90	2	4,501	0.04%
2022/02/22	2	25.90	2	25.65	25.85	0	4,351	0.00%
2022/02/21	2	26.63	0	0.00	26.55	2	4,480	0.04%
2022/02/18	5	26.75	8	27.14	27.20	-3	4,619	-0.06%
2022/02/17	7	26.95	4	26.93	26.70	3	4,659	0.06%
2022/02/11	1	26.95	0	0.00	26.70	1	4,727	0.02%
2022/01/25	1	26.30	0	0.00	26.00	1	5,008	0.02%
2022/01/21	1	26.85	0	0.00	27.10	1	5,563	0.02%
2022/01/20	1	27.35	0	0.00	27.30	1	5,529	0.02%
2022/01/19	0	0.00	2	27.98	27.95	-2	5,495	-0.04%
2022/01/18	1	27.35	0	0.00	27.35	1	5,466	0.02%
2022/01/17	1	27.00	4	27.89	27.85	-3	5,477	-0.05%
2022/01/14	1	27.30	0	0.00	26.85	1	5,425	0.02%
2022/01/13	1	27.85	0	0.00	27.70	1	5,414	0.02%
2022/01/12	0	0.00	1	28.05	28.05	-1	5,417	-0.02%
2022/01/11	0	0.00	2	28.30	28.45	-2	5,429	-0.04%
2022/01/10	4	28.79	5.2	28.84	28.70	-1.2	5,401	-0.02%
2022/01/07	6	27.78	0	0.00	27.55	6	5,316	0.11%
2022/01/06	0	0.00	17.9	28.31	28.50	-17.9	5,372	-0.33%
2022/01/05	2	29.20	6	28.63	28.80	-4	5,455	-0.07%
2022/01/04	3	29.50	1	29.35	29.30	2	5,337	0.04%
2022/01/03	35	29.85	21	29.71	28.50	14	5,174	0.27%
2021/12/30	1	28.30	2.3	28.38	28.40	-1.3	4,886	-0.03%
2021/12/29	2.3	28.34	14	28.11	28.55	-11.7	4,837	-0.24%
2021/12/28	6	27.39	1	27.95	28.40	5	4,602	0.11%
2021/12/27	0	0.00	1	27.05	27.00	-1	4,368	-0.02%
2021/12/24	1	26.75	0	0.00	26.45	1	4,485	0.02%
2021/12/23	0	0.00	2	26.60	26.45	-2	4,643	-0.04%
2021/12/21	0	0.00	10	26.15	26.30	-10	5,072	-0.20%
2021/12/17	1	26.20	1	26.35	26.20	0	5,987	0.00%
2021/12/16	10	27.25	2	27.13	26.65	8	6,068	0.13%
2021/12/15	1	26.00	0	0.00	26.90	1	5,958	0.02%
2021/12/13	0	0.00	1	26.70	26.65	-1	5,937	-0.02%
2021/12/10	0	26.50	10	26.26	26.40	-10	5,943	-0.17%
2021/12/09	1	25.90	1	26.20	25.90	0	5,921	0.00%
2021/12/08	8	25.73	0	0.00	25.60	8	5,915	0.14%
2021/12/06	0	0.00	1	26.20	26.20	-1	5,939	-0.02%
2021/12/03	0	0.00	5	26.55	26.35	-5	6,066	-0.08%
2021/12/02	5	25.90	0	0.00	26.00	5	6,059	0.08%
2021/12/01	2	26.18	0	0.00	26.40	2	6,112	0.03%
2021/11/30	2	26.55	1	26.45	26.40	1	6,272	0.02%
2021/11/29	1	26.25	0	0.00	26.25	1	6,314	0.02%
2021/11/26	1	26.15	0	0.00	26.30	1	6,328	0.02%
2021/11/25	8	26.84	0	0.00	26.75	8	6,335	0.13%
2021/11/23	1	26.80	0	0.00	26.85	1	6,563	0.02%
2021/11/22	5	27.30	2	27.10	27.00	3	6,577	0.05%
2021/11/19	1	27.40	0	0.00	26.95	1	6,592	0.02%
2021/11/18	15	28.31	12	27.30	27.45	3	6,548	0.05%
2021/11/17	12	28.27	11	28.61	29.00	1	6,373	0.02%
2021/11/16	4	28.25	3	28.00	28.25	1	6,195	0.02%
2021/11/15	1	28.20	2	28.63	28.25	-1	5,960	-0.02%
2021/11/09	3	26.80	0	0.00	26.65	3	5,720	0.05%
2021/11/04	21	27.70	21	27.10	27.20	0	5,946	0.00%
2021/11/03	0	0.00	1	26.50	27.00	-1	5,932	-0.02%
2021/11/02	0	0.00	14	27.11	26.60	-14	6,019	-0.23%
2021/11/01	1	27.50	12	27.81	27.65	-11	5,992	-0.18%
2021/10/29	6	27.61	3	27.47	27.80	3	5,863	0.05%
2021/10/28	5	26.15	7	26.30	26.00	-2	5,557	-0.04%
2021/10/27	3	26.15	0	0.00	26.15	3	5,849	0.05%
2021/10/26	10	26.48	0	26.35	26.20	10	6,036	0.17%
2021/10/25	5	26.70	2	26.80	26.40	3	6,066	0.05%
2021/10/22	0	0.00	4	26.20	26.20	-4	6,040	-0.07%
2021/10/21	0	0.00	1	26.80	26.40	-1	6,048	-0.02%
2021/10/20	1	26.45	1	26.80	26.50	0	6,082	0.00%
2021/10/19	7	26.63	2	26.78	26.85	5	6,252	0.08%
2021/10/18	0	0.00	1	26.20	26.25	-1	6,207	-0.02%
2021/10/15	12	27.00	10	26.80	26.90	2	6,202	0.03%
2021/10/14	5	27.06	4	26.81	26.55	1	6,182	0.02%
2021/10/13	23.5	26.66	20	26.87	27.35	3.5	6,140	0.06%
2021/10/12	0.1	26.15	0	0.00	26.10	0.1	6,095	0.00%
2021/10/07	1	27.10	0.3	26.80	26.75	0.7	6,188	0.01%
2021/10/06	1	25.85	0	26.40	25.80	1	6,134	0.02%
2021/10/05	7	26.54	6	26.58	26.60	1	6,098	0.02%
2021/10/01	1	28.35	1	26.80	26.55	0	5,962	0.00%
2021/09/30	1	27.35	2	27.43	27.75	-1	5,796	-0.02%
2021/09/29	1.3	28.72	4	29.50	28.30	-2.7	5,625	-0.05%
2021/09/28	7	28.16	11	28.59	29.15	-4	5,360	-0.07%
2021/09/27	17	28.67	10	28.55	28.55	7	5,168	0.14%
2021/09/24	0	0.00	42	26.72	27.85	-42	4,704	-0.89%
2021/09/23	22	25.73	1	25.05	26.25	21	4,262	0.49%
2021/09/17	1	25.25	0	0.00	25.20	1	4,148	0.02%
2021/09/16	1	26.10	1	26.10	25.50	0	4,137	0.00%
2021/09/15	2	25.60	0	0.00	26.50	2	4,097	0.05%
2021/09/14	0	0.00	4	25.03	25.15	-4	4,054	-0.10%
2021/09/09	5	27.00	5	26.41	27.00	0	4,005	0.00%
2021/09/06	21	27.88	11	27.44	26.85	10	3,802	0.26%
2021/09/03	53	27.81	50	27.85	27.70	3	3,735	0.08%
2021/09/02	4	27.15	0	0.00	26.85	4	3,561	0.11%
2021/08/31	0	0.00	2	26.25	27.15	-2	3,446	-0.06%
2021/08/30	0	0.00	2	26.60	26.60	-2	3,386	-0.06%
2021/08/27	1	25.60	2	25.28	25.35	-1	3,222	-0.03%
2021/08/26	4	24.06	0	0.00	24.20	4	3,119	0.13%
2021/08/25	0	0.00	2	23.38	23.85	-2	3,083	-0.06%
2021/08/24	1	22.75	0	0.00	22.75	1	3,037	0.03%
2021/08/23	1	22.80	0	0.00	23.05	1	3,030	0.03%
2021/08/20	0	0.00	5	22.06	22.30	-5	3,024	-0.17%
2021/08/17	3	23.80	1	23.35	22.65	2	2,993	0.07%
2021/08/16	1	24.45	1	25.00	23.90	0	2,965	0.00%
2021/08/13	1	24.30	2	24.73	25.05	-1	2,944	-0.03%
2021/08/11	1	24.90	0	0.00	24.00	1	2,896	0.03%
2021/08/10	7	26.60	16	26.70	25.35	-9	2,843	-0.32%
2021/08/09	25	28.16	21	28.10	28.15	4	2,685	0.15%
2021/08/06	7	27.97	4	28.03	28.15	3	2,582	0.12%
2021/08/05	2	27.40	1	28.00	27.30	1	2,479	0.04%
2021/08/04	2	27.70	6	28.03	27.60	-4	2,477	-0.16%
2021/08/03	3	27.78	15	27.77	28.15	-12	2,420	-0.50%
2021/08/02	7	27.80	19	27.99	28.10	-12	2,336	-0.51%
2021/07/30	27	26.63	9	26.31	26.90	18	2,006	0.90%
2021/07/29	12	24.60	4	24.58	25.10	8	1,825	0.44%
2021/07/28	6	23.75	10	23.98	23.70	-4	1,765	-0.23%
2021/07/27	2	24.08	0	0.00	24.30	2	1,782	0.11%
2021/07/26	0	0.00	1	24.70	24.70	-1	1,775	-0.06%
2021/07/23	102	24.87	91	25.02	25.20	11	1,739	0.63%	大買/
2021/07/21	0	23.20	10	24.00	23.35	-10	1,577	-0.63%
2021/07/19	11	25.05	0	0.00	24.85	11	1,566	0.70%
2021/07/16	1	23.80	5	23.80	23.80	-4	1,532	-0.26%
2021/07/15	0	0.00	7	24.47	24.50	-7	1,480	-0.47%
2021/07/14	5	21.65	3	21.75	22.30	2	1,353	0.15%
2021/07/13	2	22.05	0	0.00	22.05	2	1,368	0.15%
2021/07/08	1	22.45	0	0.00	22.35	1	1,470	0.07%
2021/07/07	1	22.60	0	0.00	22.45	1	1,494	0.07%
2021/07/05	0	0.00	4	22.80	22.85	-4	1,615	-0.25%
2021/07/01	5	22.80	0	0.00	22.55	5	1,775	0.28%
2021/06/21	0	0.00	1	22.80	22.90	-1	2,014	-0.05%
2021/06/18	1	22.45	0	0.00	22.40	1	2,087	0.05%
2021/06/16	0	0.00	1	22.80	22.85	-1	2,285	-0.04%
2021/06/11	3	22.50	0	0.00	22.70	3	2,385	0.13%
2021/06/10	1	22.45	0	0.00	22.50	1	2,427	0.04%
2021/06/03	0	0.00	1	23.00	23.00	-1	2,605	-0.04%
2021/05/19	1	22.00	2	22.00	22.55	-1	3,188	-0.03%
2021/05/18	0	0.00	2	20.63	20.95	-2	3,230	-0.06%
2021/05/17	3	19.53	2	19.90	19.05	1	3,249	0.03%
2021/05/13	0	0.00	10	21.35	21.60	-10	3,245	-0.31%
2021/05/12	10	20.85	0	0.00	21.65	10	3,244	0.31%
2021/05/05	1	25.05	2	25.15	25.05	-1	3,852	-0.03%
2021/05/03	1	26.45	0	0.00	26.20	1	3,880	0.03%
2021/04/28	1	27.20	0	0.00	27.00	1	3,913	0.03%
2021/04/23	0	0.00	20	26.30	26.60	-20	4,347	-0.46%
2021/04/22	5	26.77	0	0.00	26.50	5	4,470	0.11%
2021/04/21	1	27.45	0	0.00	27.35	1	4,492	0.02%
2021/04/20	0	27.25	0	0.00	27.40	0	4,600	0.00%
2021/04/19	0	0.00	1	27.40	27.35	-1	4,664	-0.02%
2021/04/14	1	26.95	0	0.00	28.00	1	4,652	0.02%
2021/04/09	1	29.35	1	28.90	29.00	0	4,678	0.00%
2021/04/08	20	29.20	14	28.42	28.85	6	4,623	0.13%
2021/04/07	0	0.00	1	27.90	28.05	-1	4,576	-0.02%
2021/03/31	2	27.00	0	0.00	27.20	2	4,545	0.04%
2021/03/30	2	27.50	0	0.00	27.40	2	4,525	0.04%
2021/03/29	1	27.55	1	28.00	27.70	0	4,484	0.00%
2021/03/26	0	0.00	5	27.45	27.55	-5	4,486	-0.11%
2021/03/25	1	27.00	3	27.10	27.35	-2	4,500	-0.04%
2021/03/24	2	27.00	2	27.00	27.05	0	4,528	0.00%
2021/03/23	0	0.00	9	27.69	27.10	-9	4,538	-0.20%
2021/03/22	1	28.60	1	28.85	28.45	0	4,594	0.00%
2021/03/19	0	0.00	5	28.40	28.25	-5	4,500	-0.11%
2021/03/18	5	28.45	6	28.45	28.35	-1	4,466	-0.02%
2021/03/17	1	28.25	1	27.90	27.90	0	4,447	0.00%
2021/03/16	2	28.35	0	0.00	28.25	2	4,543	0.04%
2021/03/15	0	0.00	1	28.00	27.85	-1	4,656	-0.02%
2021/03/12	1	27.00	1	27.10	27.10	0	4,636	0.00%
2021/03/11	5	26.80	0	0.00	26.95	5	4,675	0.11%
2021/03/08	0	0.00	3	26.92	27.00	-3	4,793	-0.06%
2021/03/05	2	27.60	1	27.15	27.60	1	4,795	0.02%
2021/03/04	10	26.75	0	0.00	26.75	10	4,666	0.21%
2021/03/03	1	25.50	1	25.70	25.90	0	4,671	0.00%
2021/03/02	1	26.45	0	0.00	25.95	1	4,758	0.02%
2021/02/25	0	0.00	5	25.70	25.70	-5	5,065	-0.10%
2021/02/23	1	24.95	0	0.00	25.15	1	5,275	0.02%
2021/02/22	0	0.00	1	25.60	25.55	-1	5,716	-0.02%
2021/02/19	5	25.45	0	0.00	25.70	5	5,983	0.08%
2021/02/17	3	23.57	0	0.00	24.25	3	6,075	0.05%
2021/02/02	1	22.80	0	0.00	23.60	1	6,271	0.02%
2021/02/01	1	22.90	21	23.02	22.50	-20	6,330	-0.32%
2021/01/28	23	24.11	1	24.20	23.55	22	6,283	0.35%
2021/01/27	0	0.00	1.3	23.60	23.60	-1.3	6,041	-0.02%
2021/01/26	1	23.25	0	0.00	22.80	1	6,145	0.02%
2021/01/25	2	23.30	6	23.33	23.55	-4	6,259	-0.06%
2021/01/22	1	23.90	0	0.00	24.00	1	6,440	0.02%
2021/01/21	0	0.00	7	23.30	24.00	-7	6,597	-0.11%
2021/01/18	7	23.48	6	25.50	25.65	1	7,289	0.01%
2021/01/15	2	24.73	0	0.00	24.50	2	7,472	0.03%
2021/01/14	5	26.40	0	0.00	26.10	5	7,616	0.07%
2021/01/08	5	29.30	0	0.00	29.15	5	7,931	0.06%
2021/01/07	3	29.45	0	0.00	29.40	3	8,027	0.04%
2021/01/06	2	28.65	2	30.05	29.15	0	8,239	0.00%
2021/01/05	1	30.40	0	0.00	30.55	1	8,375	0.01%
2020/12/31	1	30.10	0	0.00	30.15	1	8,758	0.01%
2020/12/30	1	30.20	0	0.00	30.05	1	8,843	0.01%
2020/12/28	0	0.00	2	30.00	30.15	-2	9,367	-0.02%
2020/12/16	0	0.00	3	30.48	30.15	-3	11,178	-0.03%
2020/12/15	1	29.80	0	0.00	29.15	1	11,149	0.01%
2020/12/14	0	0.00	2	29.35	29.20	-2	11,272	-0.02%
2020/12/11	0	0.00	1	29.25	29.15	-1	11,322	-0.01%
2020/12/10	0	0.00	1	29.25	29.70	-1	11,414	-0.01%
2020/12/08	0	0.00	10	29.05	29.00	-10	11,434	-0.09%
2020/12/07	5	28.60	0	0.00	28.90	5	11,492	0.04%
2020/12/04	0	0.00	3	29.03	28.60	-3	11,589	-0.03%
2020/12/03	3	28.87	0	0.00	28.80	3	11,760	0.03%
2020/12/02	0	0.00	2	28.55	28.45	-2	11,930	-0.02%
2020/12/01	3	29.00	0	0.00	29.35	3	12,367	0.02%
2020/11/30	22	28.78	3	28.98	28.60	19	12,822	0.15%
2020/11/27	3	29.00	7	28.87	29.15	-4	13,012	-0.03%
2020/11/26	7	29.87	0	0.00	29.45	7	13,112	0.05%
2020/11/25	6	28.98	0.9	28.43	29.40	5.1	13,214	0.04%
2020/11/24	15	30.72	7	30.62	30.50	8	13,074	0.06%
2020/11/23	0	0.00	1.1	30.86	30.80	-1.1	13,164	-0.01%
2020/11/20	8	31.44	10	31.32	30.80	-2	13,861	-0.01%
2020/11/19	19	31.17	28	30.43	31.00	-9	13,900	-0.06%
2020/11/18	20	34.62	2	35.90	32.55	18	13,522	0.13%
2020/11/17	10	36.72	0	0.00	36.15	10	13,395	0.07%
2020/11/16	1	36.25	1	36.30	36.80	0	13,678	0.00%
2020/11/13	1	36.10	1	36.80	36.50	0	13,837	0.00%
2020/11/12	3	36.73	0	0.00	36.15	3	14,144	0.02%
2020/11/11	0	0.00	3	36.55	36.90	-3	14,467	-0.02%
2020/11/10	3	36.87	0	0.00	36.15	3	14,618	0.02%
2020/11/09	0	0.00	1	36.40	37.25	-1	14,931	-0.01%
2020/11/05	0	0.00	3	36.95	36.75	-3	15,914	-0.02%
2020/11/04	1	37.00	0	0.00	36.80	1	15,893	0.01%
2020/11/02	1	36.45	4	36.70	36.10	-3	16,099	-0.02%
2020/10/30	1	38.20	2	37.88	36.55	-1	16,172	-0.01%
2020/10/29	1	37.15	1	36.30	37.95	0	16,032	0.00%
2020/10/28	7	37.70	2	38.38	37.05	5	15,940	0.03%
2020/10/27	1	35.65	1	35.95	36.85	0	15,541	0.00%
2020/10/26	17	36.51	8	36.59	36.30	9	15,581	0.06%
2020/10/23	22	35.31	50	35.09	36.00	-28	15,291	-0.18%
2020/10/22	15	34.29	21	33.28	33.00	-6	14,867	-0.04%
2020/10/21	2	32.80	0	0.00	33.00	2	14,600	0.01%
2020/10/19	3	32.90	3	32.85	32.65	0	14,460	0.00%
2020/10/15	34	33.06	24	32.94	33.15	10	14,187	0.07%
2020/10/14	12	32.75	18	32.93	32.30	-6	14,049	-0.04%
2020/10/13	3	31.90	0	0.00	31.75	3	13,853	0.02%
2020/10/12	0	0.00	22	31.74	32.20	-22	13,665	-0.16%
2020/10/08	1	29.90	0	0.00	30.00	1	13,393	0.01%
2020/10/07	2	29.80	1	30.10	30.00	1	13,332	0.01%
2020/10/06	10	30.02	3	30.25	29.90	7	13,297	0.05%
2020/10/05	1	29.70	15	29.99	29.60	-14	13,095	-0.11%
2020/09/30	1	27.60	1	28.55	28.30	0	13,009	0.00%
2020/09/28	0	0.00	3	27.55	28.15	-3	13,018	-0.02%
2020/09/25	26	28.83	6	29.93	27.15	20	12,999	0.15%
2020/09/24	0	0.00	35	29.00	29.00	-35	11,943	-0.29%
2020/09/23	2	28.25	1	28.10	28.20	1	11,760	0.01%
2020/09/22	2	27.80	0	0.00	27.95	2	11,712	0.02%
2020/09/21	7	28.22	2	27.90	27.80	5	11,732	0.04%
2020/09/18	5	27.80	0	0.00	28.20	5	11,688	0.04%
2020/09/17	32	27.15	0	0.00	28.10	32	11,712	0.27%
2020/09/15	1	26.50	3	27.17	26.50	-2	11,517	-0.02%
2020/09/14	1	24.80	2	25.25	26.15	-1	11,405	-0.01%
2020/09/11	1	26.50	2	26.30	26.00	-1	11,235	-0.01%
2020/09/10	0	0.00	2	27.20	26.90	-2	11,123	-0.02%
2020/09/08	8	27.20	1	28.40	27.10	7	10,906	0.06%
2020/09/07	16	29.35	3	29.80	28.70	13	10,716	0.12%
2020/09/04	17	27.95	0.2	29.50	29.60	16.8	10,534	0.16%
2020/09/03	5	28.98	7	29.55	29.00	-2	10,036	-0.02%
2020/09/02	3	27.65	2	27.53	28.00	1	9,499	0.01%
2020/09/01	1	27.15	1	27.05	27.00	0	9,447	0.00%
2020/08/31	1	26.65	1	26.70	27.20	0	9,337	0.00%
2020/08/28	5	26.53	5	26.38	26.50	0	9,153	0.00%
2020/08/27	2	25.58	10	25.73	25.75	-8	9,005	-0.09%
2020/08/26	12	26.51	20	26.30	25.75	-8	8,866	-0.09%
2020/08/25	1	25.25	5	25.65	26.05	-4	8,134	-0.05%
2020/08/21	10	23.77	0	0.00	23.50	10	7,980	0.13%
2020/08/20	9	24.54	88	23.94	23.40	-79	7,820	-1.01%
2020/08/19	5	25.80	20	26.25	25.90	-15	7,567	-0.20%
2020/08/18	101	24.87	0	0.00	25.80	101	7,345	1.38%	大買/鉅額交易
2020/08/17	4	25.09	1	24.85	25.10	3	7,016	0.04%
2020/08/14	5	24.30	45	24.28	24.15	-40	6,639	-0.60%
2020/08/13	5	24.34	7	24.01	23.85	-2	6,448	-0.03%
2020/08/12	0	0.00	48	22.50	24.00	-48	6,039	-0.79%
2020/08/11	61	22.10	3	23.55	21.90	58	5,662	1.02%
2020/08/07	0	0.00	14	20.21	20.80	-14	4,861	-0.29%
2020/08/06	2	19.28	1	19.50	19.35	1	4,793	0.02%
2020/08/05	11	19.15	131	19.11	19.30	-120	4,725	-2.54%	大賣/鉅額交易
2020/08/04	0	0.00	2	18.45	18.55	-2	4,700	-0.04%
2020/08/03	1	18.20	2	18.18	18.30	-1	4,731	-0.02%
2020/07/31	25	17.95	0	0.00	17.95	25	4,808	0.52%
2020/07/29	0	0.00	2	16.65	17.00	-2	4,785	-0.04%
2020/07/28	2	16.25	0	0.00	16.25	2	4,737	0.04%
2020/07/24	0	0.00	1	16.60	16.65	-1	4,754	-0.02%
2020/07/23	0	0.00	10	16.70	16.80	-10	4,757	-0.21%
2020/07/22	105	16.08	3	16.07	16.70	102	4,742	2.15%	大買/鉅額交易
2020/07/21	1	15.75	6	15.83	15.75	-5	4,643	-0.11%
2020/07/17	2	15.80	1	15.70	15.50	1	4,627	0.02%
2020/07/15	10	15.70	0	0.00	15.70	10	4,578	0.22%
2020/07/13	0	0.00	15	16.19	16.35	-15	4,586	-0.33%
2020/07/10	6	16.72	0	0.00	16.60	6	4,545	0.13%
2020/07/09	3	18.68	2	18.85	18.65	1	4,420	0.02%
2020/07/08	0	0.00	12	18.91	18.90	-12	4,246	-0.28%
2020/07/07	2	19.25	7	19.09	18.95	-5	4,145	-0.12%
2020/07/06	2	19.28	15	19.16	19.40	-13	4,033	-0.32%
2020/07/03	11	18.84	1	18.60	18.80	10	3,932	0.25%
2020/07/02	1	18.25	4	18.31	18.35	-3	3,850	-0.08%
2020/07/01	7	18.28	7	18.20	18.10	0	3,798	0.00%
2020/06/30	12	18.13	3	17.95	18.05	9	3,765	0.24%
2020/06/29	3	17.70	0	0.00	17.80	3	3,688	0.08%
2020/06/24	5	17.75	20	17.73	17.65	-15	3,654	-0.41%
2020/06/23	0	0.00	10	17.55	17.15	-10	3,535	-0.28%
2020/06/16	0	0.00	20	17.13	17.10	-20	3,666	-0.55%
2020/06/15	0	0.00	2	17.00	16.95	-2	3,718	-0.05%
2020/06/12	2	16.40	10	16.50	16.70	-8	3,732	-0.21%
2020/06/11	3	17.20	1	17.25	16.85	2	3,736	0.05%
2020/06/10	10	17.50	0	0.00	17.35	10	3,742	0.27%
2020/06/09	11	17.65	0	0.00	17.55	11	3,811	0.29%
2020/06/08	31	17.93	3	17.77	17.85	28	3,848	0.73%
2020/06/05	5	17.55	0	0.00	17.55	5	3,677	0.14%
2020/06/04	0	0.00	10	17.35	17.35	-10	3,669	-0.27%
2020/06/03	0	0.00	5	17.42	17.45	-5	3,717	-0.13%
2020/06/01	0	0.00	1	17.35	17.30	-1	3,836	-0.03%
2020/05/29	7	17.48	6	17.31	17.35	1	3,982	0.03%
2020/05/28	5	17.10	4	17.10	16.90	1	3,864	0.03%
2020/05/27	5	17.15	1	17.15	17.15	4	3,917	0.10%
2020/05/26	6	17.58	1	17.55	17.20	5	3,978	0.13%
2020/05/25	0	0.00	2	16.85	17.10	-2	3,901	-0.05%
2020/05/21	5	16.85	0	0.00	16.85	5	3,920	0.13%
2020/05/20	1	16.65	12	16.83	16.80	-11	3,954	-0.28%
2020/05/18	10	17.00	0	0.00	16.85	10	4,128	0.24%
2020/05/15	6	16.78	0	0.00	16.85	6	4,230	0.14%
2020/05/13	9	17.37	3	17.28	17.35	6	4,454	0.13%
2020/05/12	2	16.80	1	17.00	16.75	1	4,257	0.02%
2020/05/11	17	17.93	4	18.08	17.50	13	4,161	0.31%
2020/05/08	2	17.15	6	17.15	17.30	-4	3,963	-0.10%
2020/05/07	8	17.16	2	17.30	17.40	6	3,873	0.15%
2020/05/06	1	16.40	1	16.95	16.95	0	3,715	0.00%
2020/04/17	2	15.35	0	0.00	15.00	2	3,963	0.05%
2020/04/15	0	0.00	61	14.68	14.75	-61	4,016	-1.52%
2020/04/14	60	14.69	0	0.00	14.55	60	4,053	1.48%
2020/04/07	0	0.00	10	14.50	14.60	-10	4,325	-0.23%
2020/04/06	10	14.30	0	0.00	14.30	10	4,465	0.22%
2020/03/31	0	0.00	1	14.05	13.95	-1	4,419	-0.02%
2020/03/27	1	14.00	2	14.00	14.10	-1	4,381	-0.02%
2020/03/25	0	0.00	3	14.25	14.05	-3	4,341	-0.07%
2020/03/24	3	13.77	1	14.00	14.00	2	4,310	0.05%
2020/03/23	1	12.75	3	12.80	12.80	-2	4,248	-0.05%
2020/03/20	1	13.65	1	14.00	13.75	0	4,208	0.00%
2020/03/19	1	12.75	0	0.00	12.75	1	4,143	0.02%
2020/03/18	0	0.00	2	14.35	14.15	-2	4,070	-0.05%
2020/03/13	1	13.65	0	0.00	14.10	1	3,956	0.03%
2020/03/09	5	16.41	0	0.00	15.95	5	3,708	0.13%
2020/03/05	6	17.14	5	17.05	16.95	1	3,607	0.03%
2020/03/04	1	16.30	0	0.00	17.00	1	3,478	0.03%
2020/02/24	0	0.00	10	16.70	16.70	-10	3,081	-0.32%
2020/02/21	3	17.23	3	17.50	16.90	0	3,048	0.00%
2020/02/17	5	16.95	29	17.01	17.20	-24	2,656	-0.90%
2020/02/14	0	0.00	5	16.90	16.75	-5	2,508	-0.20%
2020/02/11	0	0.00	1	15.75	15.80	-1	2,364	-0.04%
2020/02/06	1	15.55	0	0.00	15.95	1	2,732	0.04%
2020/02/03	0	0.00	6	15.40	15.80	-6	2,657	-0.23%
2020/01/30	0	0.00	1	15.55	15.45	-1	2,585	-0.04%
2020/01/20	1	17.10	0	0.00	17.15	1	2,514	0.04%
2020/01/17	0	0.00	13	16.93	16.95	-13	2,533	-0.51%
2020/01/15	0	0.00	1	16.70	16.60	-1	2,449	-0.04%
2020/01/14	20	16.85	20	16.55	16.55	0	2,432	0.00%
2020/01/13	0	0.00	6	16.75	16.75	-6	2,436	-0.25%
2020/01/10	10	16.46	24	16.43	16.30	-14	2,313	-0.61%
2020/01/09	0	0.00	16	16.15	16.00	-16	2,221	-0.72%
2020/01/08	40	16.15	1	16.05	15.90	39	2,195	1.78%
2020/01/07	2	15.95	0	0.00	16.05	2	2,187	0.09%
2020/01/06	1	15.55	4	15.55	15.55	-3	2,132	-0.14%
2020/01/03	1	16.20	0	0.00	15.95	1	2,108	0.05%
2020/01/02	4	16.28	0	0.00	16.20	4	2,077	0.19%
2019/12/27	1	14.95	0	0.00	14.95	1	1,765	0.06%
2019/12/26	1	14.95	0	0.00	14.95	1	1,760	0.06%
2019/12/24	2	14.85	0	0.00	14.90	2	1,813	0.11%
2019/12/23	1	14.95	0	0.00	14.90	1	1,829	0.05%
2019/12/20	1	15.05	0	0.00	15.05	1	1,837	0.05%
2019/12/19	8	14.98	0	0.00	15.05	8	1,839	0.44%
2019/12/16	1	14.75	0	0.00	14.75	1	1,867	0.05%
2019/12/12	1	14.80	0	0.00	14.80	1	1,913	0.05%
2019/12/09	2	14.75	0	0.00	14.75	2	2,152	0.09%
2019/12/04	1	14.65	0	0.00	14.65	1	2,246	0.04%
2019/12/03	1	14.75	0	0.00	14.75	1	2,292	0.04%
2019/12/02	1	14.70	0	0.00	14.70	1	2,406	0.04%
2019/11/28	1	15.00	0	0.00	15.00	1	2,518	0.04%
2019/11/14	0	0.00	4	15.10	14.90	-4	4,015	-0.10%
2019/11/06	0	0.00	10	16.05	16.20	-10	4,152	-0.24%
2019/11/05	15	15.86	1	16.25	16.25	14	4,060	0.34%
2019/10/31	1	15.60	0	0.00	15.50	1	3,790	0.03%
2019/10/24	1	15.60	0	0.00	15.50	1	3,765	0.03%
2019/10/23	0	0.00	3	15.55	15.50	-3	3,829	-0.08%
2019/10/21	0	0.00	5	15.70	15.75	-5	3,863	-0.13%
2019/10/18	5	15.50	1	15.65	15.65	4	3,816	0.10%
2019/10/15	0	0.00	4	15.53	15.50	-4	3,781	-0.11%
2019/10/04	2	14.50	0	0.00	14.50	2	3,646	0.05%
2019/09/12	2	15.95	0	0.00	15.95	2	3,731	0.05%
2019/08/30	0	0.00	5	15.75	15.70	-5	3,278	-0.15%
2019/08/23	5	15.60	0	0.00	15.55	5	2,875	0.17%
2019/08/22	35	16.33	5	16.05	15.90	30	2,778	1.08%
2019/08/21	1	15.85	55	15.85	15.85	-54	2,167	-2.49%
2019/08/01	0	0.00	2	13.95	14.15	-2	1,719	-0.12%
2019/07/26	3	14.53	0	0.00	14.20	3	1,817	0.17%
2019/07/25	4	15.05	0	0.00	14.90	4	1,762	0.23%
2019/07/05	1	15.95	0	0.00	15.65	1	3,035	0.03%
2019/07/04	3	15.50	5	15.48	15.70	-2	2,984	-0.07%
2019/07/03	0	0.00	30	14.80	14.85	-30	2,875	-1.04%
2019/07/01	0	0.00	3	14.85	14.75	-3	2,880	-0.10%
2019/06/19	0	0.00	15	14.70	14.75	-15	3,168	-0.47%
2019/05/28	3	13.30	0	0.00	13.55	3	2,934	0.10%
2019/05/22	3	13.55	0	0.00	13.40	3	2,877	0.10%
2019/05/20	0	0.00	1	13.25	13.10	-1	2,842	-0.04%
2019/05/09	1	15.15	0	0.00	14.65	1	2,620	0.04%
2019/04/23	15	15.27	0	0.00	14.45	15	2,161	0.69%
2019/04/22	0	0.00	1	16.05	15.95	-1	2,000	-0.05%
2019/04/19	30	16.00	0	0.00	16.20	30	1,943	1.54%
2019/04/15	13	14.68	10	14.75	15.10	3	1,442	0.21%
2019/04/12	28	13.25	0	0.00	14.15	28	1,168	2.40%
2019/04/11	14	13.00	2	13.00	13.00	12	910	1.32%
2019/03/28	0	0.00	55	11.79	11.85	-55	549	-10.02%
2019/03/27	47	11.42	0	0.00	11.60	47	496	9.47%
2019/03/26	8	11.15	66	11.28	11.35	-58	462	-12.55%
2019/03/25	16	11.20	0	0.00	11.40	16	369	4.33%
2019/03/22	60	10.60	4	10.60	10.65	56	262	21.30%
2019/01/29	0	0.00	2	9.95	9.80	-2	180	-1.11%
2019/01/24	0	0.00	1	9.78	9.71	-1	164	-0.61%
2019/01/17	1	9.75	1	9.93	9.74	0	161	0.00%
2018/11/21	0	0.00	1	9.95	10.10	-1	224	-0.45%
2018/11/07	0	0.00	1	9.28	9.33	-1	250	-0.40%
2018/11/05	0	0.00	1	9.19	9.23	-1	259	-0.39%
2018/11/01	0	0.00	1	9.17	9.15	-1	263	-0.38%
2018/08/22	0	0.00	20	10.10	10.30	-20	552	-3.62%
2018/08/16	20	10.15	0	0.00	10.15	20	568	3.52%
2018/07/09	0	0.00	5	11.00	10.85	-5	660	-0.76%
2018/07/05	5	10.80	0	0.00	10.90	5	694	0.72%
2018/07/02	0	0.00	2	10.75	10.70	-2	728	-0.27%
2018/06/28	0	0.00	5	10.75	10.75	-5	730	-0.68%
2018/06/06	0	0.00	3	11.55	11.45	-3	729	-0.41%
2018/06/01	0	0.00	5	11.55	11.60	-5	708	-0.71%
2018/05/31	0	0.00	5	11.40	11.40	-5	727	-0.69%
2018/05/29	0	0.00	10	10.95	10.90	-10	699	-1.43%
2018/05/28	0	0.00	10	10.70	10.75	-10	679	-1.47%
2018/05/21	0	0.00	3	10.90	11.00	-3	685	-0.44%
2018/04/23	1	10.80	0	0.00	10.75	1	899	0.11%
2018/04/18	0	10.90	0	0.00	10.90	0	919	0.00%
2018/04/10	0	0.00	1	11.90	11.90	-1	828	-0.12%
2018/04/03	0	10.90	0	0.00	10.80	0	834	0.00%
2018/04/02	0.1	10.80	0	0.00	10.85	0.1	932	0.01%
2018/03/27	2	10.88	1	10.90	10.80	1	1,252	0.08%
2018/03/23	5	10.95	0	0.00	10.95	5	1,285	0.39%
2018/03/14	0.4	10.85	0	0.00	10.85	0.4	1,492	0.03%
2018/03/12	0	10.70	0	0.00	10.80	0	1,558	0.00%
2018/02/07	5	11.00	0	0.00	10.95	5	2,338	0.21%
2018/02/06	0	0.00	2	10.60	10.80	-2	2,334	-0.09%
2018/02/05	5	11.70	0	0.00	11.70	5	2,328	0.21%
2018/01/29	1	12.45	0	0.00	12.45	1	2,310	0.04%
2018/01/19	0.5	12.15	0	0.00	12.15	0.5	2,211	0.02%
2018/01/15	2	12.40	0	0.00	12.35	2	2,210	0.09%
2018/01/03	100	12.90	115	12.68	12.65	-15	2,193	-0.68%	大賣/