廣運 (6125)-臺銀證券券商分點個股進出

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
89.5
漲跌
▼0.9
漲幅
-1.00%
成交量
23,659張
產業
上櫃光電類股
421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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/03	12	91.34	8	92.39	89.50	4	25,882	0.02%
2024/05/02	16.2	91.00	10	91.53	90.40	6.2	25,535	0.02%
2024/04/30	28.3	91.92	20	92.87	91.70	8.3	25,338	0.03%
2024/04/29	31.1	92.69	32	93.54	90.00	-1	24,846	0.00%
2024/04/26	25	92.65	22.1	92.22	91.70	3	24,454	0.01%
2024/04/25	51	90.23	26.2	90.60	90.50	24.8	23,795	0.10%
2024/04/24	73.3	92.18	51.4	91.73	90.20	21.9	23,062	0.09%
2024/04/23	24.2	84.92	22	85.44	87.40	2.2	21,598	0.01%
2024/04/22	11.2	85.82	9	83.82	80.60	2.2	21,112	0.01%
2024/04/19	6	85.35	36.3	84.97	87.30	-30.3	20,636	-0.15%
2024/04/18	18.5	84.98	13.1	85.07	84.20	5.4	20,040	0.03%
2024/04/17	10.8	82.70	14.4	83.52	85.00	-3.6	19,670	-0.02%
2024/04/16	5	75.02	11	75.52	77.30	-6	19,260	-0.03%
2024/04/15	1.2	78.92	4	79.08	78.20	-2.9	19,208	-0.01%
2024/04/12	8	80.31	9	80.42	80.00	-1	19,133	-0.01%
2024/04/11	2.4	81.29	2	82.52	81.00	0.3	19,030	0.00%
2024/04/10	11.1	83.16	8	83.74	82.40	3.1	19,007	0.02%
2024/04/09	5	83.30	23	83.96	84.50	-18	18,905	-0.10%
2024/04/08	10	83.86	23.1	84.15	84.00	-13.1	18,859	-0.07%
2024/04/03	19	80.39	9	81.56	81.20	10	19,123	0.05%
2024/04/02	7.2	81.35	11	81.22	80.80	-3.8	19,179	-0.02%
2024/04/01	13	84.23	0	0.00	83.00	13	19,042	0.07%
2024/03/29	15.1	84.99	16.1	85.44	82.80	-1.1	18,968	-0.01%
2024/03/28	30.1	84.94	11	85.11	84.50	19.1	18,697	0.10%
2024/03/27	20.2	85.26	19	85.49	84.00	1.2	18,565	0.01%
2024/03/26	36.2	89.16	33	89.22	82.70	3.2	18,330	0.02%
2024/03/25	10	86.32	28.2	86.98	88.40	-18.1	17,386	-0.10%
2024/03/22	14	79.25	16	78.69	80.40	-2	16,422	-0.01%
2024/03/21	1	79.31	4	80.98	79.00	-3	16,345	-0.02%
2024/03/20	12	79.32	9	79.28	78.60	3	16,230	0.02%
2024/03/19	12.1	79.59	1	79.50	78.90	11.1	16,135	0.07%
2024/03/18	2	80.35	9	80.34	81.50	-7	16,027	-0.04%
2024/03/15	7	79.15	15	79.81	80.00	-8	15,920	-0.05%
2024/03/14	5.1	79.17	34	79.15	78.90	-28.9	15,772	-0.18%
2024/03/13	31	83.82	19	82.50	81.70	12	15,553	0.08%
2024/03/12	19	82.12	20.1	83.18	83.70	-1.1	15,019	-0.01%
2024/03/11	34	81.45	30	80.03	79.30	4	14,608	0.03%
2024/03/08	14.3	84.61	32	81.54	77.80	-17.7	14,227	-0.12%
2024/03/07	25.2	89.44	16	88.68	86.10	9.2	13,955	0.07%
2024/03/06	59	92.94	63	93.08	91.50	-4	13,398	-0.03%
2024/03/05	15.4	87.98	15	86.80	87.50	0.4	12,482	0.00%
2024/03/04	17.1	89.29	26	88.95	87.60	-8.9	12,213	-0.07%
2024/03/01	82.1	88.53	75.1	88.62	86.70	7	11,521	0.06%
2024/02/29	28.1	81.50	32.1	82.74	85.20	-4	10,326	-0.04%
2024/02/27	67.2	80.12	47	78.73	77.50	20.2	9,867	0.20%
2024/02/26	12	78.08	33	78.94	81.10	-21	9,308	-0.23%
2024/02/23	12	75.45	18	74.54	73.80	-6	9,099	-0.07%
2024/02/22	9	77.40	4	77.50	76.50	5	9,437	0.05%
2024/02/21	9	75.94	7	75.96	77.40	2	9,754	0.02%
2024/02/20	4.2	73.79	4.7	75.06	74.70	-0.5	9,647	0.00%
2024/02/19	14.3	74.93	11.3	75.28	74.70	3	9,466	0.03%
2024/02/16	30	68.08	41.3	68.53	70.80	-11.3	8,888	-0.13%
2024/02/15	23	66.07	26	65.57	66.20	-3	8,301	-0.04%
2024/02/02	9	62.44	10.1	62.97	62.90	-1.1	7,844	-0.01%
2024/02/01	1	60.60	10	61.50	61.50	-9	7,767	-0.12%
2024/01/31	0	0.00	1	61.50	60.70	-1	7,737	-0.01%
2024/01/30	17.2	61.84	5.7	61.38	60.90	11.5	7,706	0.15%
2024/01/29	0	0.00	0.1	58.80	59.50	-0.1	7,557	0.00%
2024/01/26	1	58.50	0	0.00	58.30	1	7,559	0.01%
2024/01/25	2	59.50	0	0.00	59.30	2	7,566	0.03%
2024/01/24	1	60.50	0	0.00	60.40	1	7,576	0.01%
2024/01/23	0.2	61.10	11	61.48	60.80	-10.8	7,604	-0.14%
2024/01/22	35.6	61.70	12.1	62.30	62.40	23.5	7,548	0.31%
2024/01/19	1	58.90	4	60.28	60.60	-3	7,405	-0.04%
2024/01/18	0	0.00	6	57.80	57.90	-6	7,372	-0.08%
2024/01/17	3	58.87	0	0.00	58.60	3	7,378	0.04%
2024/01/15	12	60.27	3	61.00	60.00	9	7,324	0.12%
2024/01/12	0	58.50	0	0.00	58.00	0	7,197	0.00%
2024/01/11	2	58.75	0	0.00	59.20	2	7,209	0.03%
2024/01/10	4	57.55	0	0.00	58.00	4	7,240	0.06%
2024/01/09	1	57.50	0	0.00	56.50	1	7,254	0.01%
2024/01/05	1	60.70	3.4	60.51	59.80	-2.4	7,249	-0.03%
2024/01/04	2	61.25	3	60.30	60.70	-1	7,255	-0.01%
2024/01/03	5	62.86	2	63.35	62.20	3	7,304	0.04%
2024/01/02	4	61.98	12	63.40	63.70	-8	7,283	-0.11%
2023/12/29	13.1	63.89	19.1	64.19	63.00	-6	7,191	-0.08%
2023/12/28	7.1	60.20	20	60.69	60.80	-12.9	6,667	-0.19%
2023/12/27	1.1	56.53	0	57.20	57.10	1.1	6,550	0.02%
2023/12/26	0	0.00	0.1	56.80	57.10	-0.1	6,642	0.00%
2023/12/25	1	56.50	0	0.00	56.60	1	6,791	0.01%
2023/12/22	1.1	57.48	1.1	57.01	56.90	-0.1	6,801	0.00%
2023/12/21	2	56.81	0	0.00	56.80	2	6,822	0.03%
2023/12/19	0	0.00	2	56.20	56.60	-2	6,915	-0.03%
2023/12/18	2	57.00	0	0.00	57.00	2	6,970	0.03%
2023/12/15	0	0.00	4	58.30	58.20	-4	6,999	-0.06%
2023/12/14	6	59.02	0	0.00	58.60	6	7,037	0.09%
2023/12/13	0	0.00	1	59.70	58.90	-1	7,051	-0.01%
2023/12/12	2	60.75	4	59.95	59.60	-2	7,055	-0.03%
2023/12/11	6	60.88	0	0.00	61.30	6	7,083	0.08%
2023/12/08	4	62.93	1	64.40	62.80	3	7,100	0.04%
2023/12/07	3	63.43	7	63.60	63.30	-4	7,440	-0.05%
2023/12/06	7.1	64.11	2	64.00	64.00	5.1	7,583	0.07%
2023/12/05	11	63.19	1	63.20	63.00	10	7,588	0.13%
2023/12/04	26.3	66.46	51.5	66.23	64.90	-25.3	7,571	-0.33%
2023/12/01	21.5	63.58	3	63.77	64.00	18.5	7,145	0.26%
2023/11/30	4	62.33	0	0.00	62.90	4	7,028	0.06%
2023/11/29	6	62.93	10.1	63.16	61.90	-4.1	7,005	-0.06%
2023/11/28	3.1	61.64	0	0.00	62.00	3.1	7,004	0.04%
2023/11/27	14	62.77	7	61.83	61.50	7	7,156	0.10%
2023/11/24	4	63.08	10	63.35	63.30	-6	7,123	-0.08%
2023/11/23	28.1	62.51	43.4	62.76	62.20	-15.3	6,995	-0.22%
2023/11/22	17.3	60.01	1	60.30	59.60	16.3	6,820	0.24%
2023/11/21	81.1	62.18	86.1	62.15	62.00	-4.9	6,825	-0.07%
2023/11/20	14	58.05	18	59.16	61.30	-4	6,627	-0.06%
2023/11/17	6	53.17	11.3	53.95	55.80	-5.3	6,516	-0.08%
2023/11/16	3.2	50.25	1	49.80	50.80	2.2	7,145	0.03%
2023/11/15	2	50.99	0.3	50.70	50.20	1.7	7,392	0.02%
2023/11/14	0	0.00	0.2	50.70	50.60	-0.2	7,693	0.00%
2023/11/13	2.1	50.60	8	50.63	51.00	-5.9	8,074	-0.07%
2023/11/10	8	51.23	2	50.75	50.70	6	8,244	0.07%
2023/11/09	7.1	50.43	4	50.55	49.85	3.1	8,532	0.04%
2023/11/08	3	54.00	1	53.40	53.30	2	8,840	0.02%
2023/11/07	2	53.70	0	0.00	52.70	2	9,108	0.02%
2023/11/06	2	53.40	3	53.20	53.30	-1	9,330	-0.01%
2023/11/03	3	52.60	7	52.91	52.50	-4	9,567	-0.04%
2023/11/01	0	51.06	4	50.85	51.10	-4	10,308	-0.04%
2023/10/31	2	52.60	5	50.45	49.85	-3	10,723	-0.03%
2023/10/30	5	53.12	7.2	52.89	52.60	-2.2	11,077	-0.02%
2023/10/27	6.2	53.10	10	53.20	52.90	-3.9	11,407	-0.03%
2023/10/26	4	54.35	10	53.60	53.00	-6	11,875	-0.05%
2023/10/25	3	56.63	6	56.40	55.90	-3	12,230	-0.02%
2023/10/24	5	55.72	1	55.70	55.90	4	13,073	0.03%
2023/10/23	9	54.91	8.3	54.96	54.60	0.7	13,559	0.01%
2023/10/20	0.1	54.24	0	0.00	54.60	0.1	14,195	0.00%
2023/10/19	0	0.00	3.3	55.70	55.70	-3.3	14,951	-0.02%
2023/10/18	4.1	55.53	5	55.00	55.00	-0.9	14,986	-0.01%
2023/10/17	6	58.58	0	0.00	56.70	6	14,982	0.04%
2023/10/16	2.1	58.11	1	58.50	58.40	1.1	14,955	0.01%
2023/10/13	0.2	59.94	1	60.00	59.10	-0.9	14,941	-0.01%
2023/10/12	1	60.50	2	60.30	60.50	-1	14,944	-0.01%
2023/10/11	7.6	60.22	2.5	59.28	59.50	5.1	14,940	0.03%
2023/10/05	0	0.00	3	64.20	63.70	-3	14,871	-0.02%
2023/10/04	5	62.70	4	63.00	63.20	1	14,861	0.01%
2023/10/03	7	63.24	0	0.00	62.60	7	14,915	0.05%
2023/10/02	6	65.65	5	65.56	64.80	1	15,031	0.01%
2023/09/28	11.1	64.07	10	64.33	64.20	1.1	15,080	0.01%
2023/09/27	5	61.34	2	62.09	62.00	3	15,038	0.02%
2023/09/26	4	61.80	1.1	61.93	61.00	3	15,200	0.02%
2023/09/25	4	62.10	6	61.98	61.90	-2	15,227	-0.01%
2023/09/22	4	61.37	12.2	61.01	61.40	-8.2	15,349	-0.05%
2023/09/21	6.1	59.42	1	59.39	59.50	5	15,359	0.03%
2023/09/20	13.1	61.00	7.5	61.53	60.50	5.6	15,458	0.04%
2023/09/19	2.1	61.78	5	60.60	60.70	-2.9	15,624	-0.02%
2023/09/18	3	62.30	7	61.86	61.80	-4	16,630	-0.02%
2023/09/15	5	63.52	2	63.40	63.40	3	17,029	0.02%
2023/09/14	6	63.58	2	63.60	63.10	4	17,006	0.02%
2023/09/13	10	62.30	11	62.64	62.70	-1	16,985	-0.01%
2023/09/12	19.2	61.95	12	61.53	61.50	7.2	17,199	0.04%
2023/09/11	7.1	68.78	7	68.21	68.00	0.1	17,018	0.00%
2023/09/08	8	76.38	7	76.39	75.50	1	17,221	0.01%
2023/09/07	8	78.73	8	79.19	78.20	0	17,673	0.00%
2023/09/06	2	78.70	2	79.60	78.90	0	17,953	0.00%
2023/09/05	8	78.09	6	78.40	77.50	2	18,626	0.01%
2023/09/04	3	78.40	94	77.32	77.00	-91	19,046	-0.48%
2023/09/01	15	78.85	13	78.77	78.90	2	19,801	0.01%
2023/08/31	98.1	79.26	32	80.68	80.90	66.1	20,581	0.32%
2023/08/30	5	77.32	7	78.26	77.20	-2	20,991	-0.01%
2023/08/29	8.1	76.69	3	76.43	76.70	5.1	21,199	0.02%
2023/08/28	42	77.24	36	76.64	75.40	6	21,261	0.03%
2023/08/25	9.5	79.81	8	79.61	80.60	1.5	21,124	0.01%
2023/08/24	38	82.34	24	84.13	80.90	14	21,174	0.07%
2023/08/23	43.4	82.53	39	82.70	81.50	4.4	21,170	0.02%
2023/08/22	76	84.39	51.6	84.15	84.00	24.4	20,851	0.12%
2023/08/21	2	77.25	36.1	77.18	79.50	-34.1	20,219	-0.17%
2023/08/18	33	74.28	11.2	72.84	72.30	21.8	19,950	0.11%
2023/08/17	24	73.97	34	74.98	75.70	-10	19,720	-0.05%
2023/08/16	7.2	71.51	119	71.03	72.50	-111.8	19,390	-0.58%	大賣/鉅額交易
2023/08/15	10	72.80	14	71.71	71.80	-4	19,275	-0.02%
2023/08/14	58	70.36	36	72.40	71.30	22	18,967	0.12%
2023/08/11	114	69.99	15	69.81	69.80	99	18,584	0.53%	大買/
2023/08/10	18.1	67.58	7	67.67	67.00	11.1	18,311	0.06%
2023/08/09	10	71.07	19	70.35	70.60	-9	18,094	-0.05%
2023/08/08	8	70.71	16	70.42	69.90	-8	17,853	-0.04%
2023/08/07	16	70.43	11	70.71	72.40	5	17,630	0.03%
2023/08/04	22.2	69.85	19	69.86	68.30	3.2	17,160	0.02%
2023/08/02	21.1	72.08	16	71.03	69.30	5.1	16,808	0.03%
2023/08/01	23.5	77.54	14	77.03	76.90	9.5	16,673	0.06%
2023/07/31	22	79.95	23.1	78.89	77.50	-1.1	16,440	-0.01%
2023/07/28	13.5	83.94	13	83.41	83.30	0.5	15,957	0.00%
2023/07/27	56.1	87.22	84	87.76	84.10	-27.9	15,570	-0.18%
2023/07/26	43.3	89.54	22	92.66	86.30	21.3	14,726	0.14%
2023/07/25	57.2	102.87	51.6	101.05	95.80	5.6	14,249	0.04%
2023/07/24	55.8	101.66	33.5	102.97	103.50	22.3	13,605	0.16%
2023/07/21	0	0.00	10	88.30	96.40	-10	12,825	-0.08%
2023/07/20	0	0.00	3	86.60	89.70	-3	12,819	-0.02%
2023/07/14	0	0.00	1	79.10	79.90	-1	12,994	-0.01%
2023/07/13	0	0.00	0.2	77.50	77.00	-0.2	13,038	0.00%
2023/07/12	0	0.00	69	76.51	76.40	-69	13,087	-0.53%
2023/07/10	0	0.00	4	77.13	76.50	-4	13,250	-0.03%
2023/07/07	4.1	84.92	1	85.80	83.00	3.1	13,183	0.02%
2023/07/06	5	83.45	1	81.12	87.50	4	13,073	0.03%
2023/07/05	33	81.58	11	80.59	81.30	22	13,003	0.17%
2023/07/04	36	81.84	14.1	79.36	81.80	22	13,031	0.17%
2023/07/03	0	75.00	2	74.35	75.60	-2	12,877	-0.02%
2023/06/30	1	63.21	6	66.88	68.80	-5	12,849	-0.04%
2023/06/29	1	61.50	4	62.60	62.60	-3	12,815	-0.02%
2023/06/28	8	61.77	9	60.37	62.10	-1	12,731	-0.01%
2023/06/27	2.1	59.98	9	60.76	58.80	-6.9	12,580	-0.06%
2023/06/26	47	65.11	47	65.10	65.30	0	12,367	0.00%
2023/06/21	28	62.49	26	62.81	63.50	2	11,328	0.02%
2023/06/20	0	0.00	7	57.80	57.80	-7	10,914	-0.06%
2023/06/19	0	0.00	7	52.60	52.60	-7	10,973	-0.06%
2023/06/16	71	47.28	42	47.29	47.85	29	10,939	0.27%
2023/06/15	21	45.79	22	45.89	46.05	-1	10,667	-0.01%
2023/06/14	27	46.53	27	46.32	46.00	0	10,499	0.00%
2023/06/13	30	45.41	20	44.90	45.30	10	10,174	0.10%
2023/06/12	22	42.96	31	43.26	42.75	-9	9,884	-0.09%
2023/06/09	47.1	44.13	29.1	43.74	44.70	17.9	9,545	0.19%
2023/06/08	14	42.76	15	42.52	42.30	-1	8,808	-0.01%
2023/06/07	39.1	42.74	12.1	42.22	42.20	27.1	8,347	0.32%
2023/06/06	25.1	40.46	35	40.75	41.60	-9.9	7,586	-0.13%
2023/06/05	16	40.04	11.1	40.88	41.50	4.9	6,726	0.07%
2023/06/02	21	37.35	26.1	37.63	37.75	-5.1	6,135	-0.08%
2023/06/01	7	33.31	6	34.02	34.35	1	5,841	0.02%
2023/05/31	30	34.46	26	34.48	34.50	4	5,684	0.07%
2023/05/30	13	34.86	26	34.63	34.60	-13	5,527	-0.24%
2023/05/29	32	34.06	23.2	34.36	35.10	8.9	5,297	0.17%
2023/05/26	1.1	32.61	6	32.40	32.05	-4.9	4,943	-0.10%
2023/05/25	14.1	31.77	16	32.09	32.65	-1.9	4,861	-0.04%
2023/05/24	10	30.95	4	31.34	31.35	6	4,635	0.13%
2023/05/23	5	31.12	19	30.87	30.95	-14	4,611	-0.30%
2023/05/22	5	30.42	0	0.00	30.10	5	4,612	0.11%
2023/05/19	1	29.75	2	29.93	29.50	-1	4,557	-0.02%
2023/05/18	2	29.30	1	29.45	29.40	1	4,489	0.02%
2023/05/17	3	29.00	2	29.20	29.30	1	4,463	0.02%
2023/05/16	2.1	28.70	3	28.85	28.70	-0.9	4,410	-0.02%
2023/05/15	1	28.30	0	0.00	28.25	1	4,382	0.02%
2023/05/12	3	28.65	0	0.00	28.60	3	4,397	0.07%
2023/05/11	1	28.30	13	28.24	28.30	-12	4,428	-0.27%
2023/05/10	4	28.88	4	29.04	29.20	0	4,405	0.00%
2023/05/09	6	29.00	5	28.96	28.65	1	4,363	0.02%
2023/05/08	20	29.68	23	30.87	29.35	-3	4,261	-0.07%
2023/05/05	8	32.49	2	32.43	32.60	6	3,986	0.15%
2023/05/04	4	31.80	2	31.30	31.85	2	3,887	0.05%
2023/05/03	0	0.00	1	31.80	31.50	-1	3,882	-0.03%
2023/05/02	0	0.00	7	32.10	31.75	-7	3,932	-0.18%
2023/04/28	0	0.00	3	31.68	31.70	-3	3,923	-0.08%
2023/04/27	3	31.23	0	0.00	31.20	3	3,894	0.08%
2023/04/26	0	31.30	1	30.90	30.90	-1	3,868	-0.03%
2023/04/25	1	30.65	1	30.70	30.90	0	3,856	0.00%
2023/04/24	0	31.50	229.1	31.28	31.35	-229.1	3,790	-6.04%	大賣/鉅額交易
2023/04/21	241	31.44	402	31.18	31.35	-161	3,767	-4.27%	大買/大賣/鉅額交易
2023/04/20	4	31.76	0	0.00	31.10	4	3,674	0.11%
2023/04/19	0	0.00	41	32.45	32.05	-41	3,592	-1.14%
2023/04/18	1	31.15	5	31.50	31.50	-4	3,436	-0.12%
2023/04/17	12	31.71	0	0.00	31.50	12	3,365	0.36%
2023/04/14	2	30.85	2	31.20	31.20	0	3,253	0.00%
2023/04/13	18	31.16	1	30.90	31.20	17	3,171	0.54%
2023/04/11	9	30.43	0	0.00	30.20	9	2,980	0.30%
2023/04/07	4	30.15	3	30.02	29.90	1	2,834	0.04%
2023/04/06	200	29.30	0	0.00	29.30	200	2,738	7.30%	大買/鉅額交易
2023/03/31	200	29.17	0	0.00	29.05	200	2,708	7.38%	大買/鉅額交易
2023/03/30	4	29.34	7	29.16	29.50	-3	2,665	-0.11%
2023/03/28	0	0.00	5	29.00	28.65	-5	2,550	-0.20%
2023/03/27	5	29.51	0	0.00	29.30	5	2,527	0.20%
2023/03/22	4.1	29.55	2	30.10	29.35	2.1	2,487	0.08%
2023/03/21	8	29.43	4	29.43	29.50	4	2,414	0.17%
2023/03/20	4	29.46	26	29.36	29.45	-22	2,387	-0.92%
2023/03/17	7	28.84	5	28.92	29.10	2	2,415	0.08%
2023/03/16	3	28.45	0	0.00	28.30	3	2,370	0.13%
2023/03/15	27	29.58	16	29.26	29.35	11	2,328	0.47%
2023/03/14	4	27.94	3	28.05	28.05	1	2,136	0.05%
2023/03/13	3	27.53	0	0.00	27.65	3	2,243	0.13%
2023/03/10	4	28.12	1	27.70	27.75	3	2,264	0.13%
2023/03/09	2	28.75	1	28.95	28.60	1	2,265	0.04%
2023/03/08	2	28.60	0	0.00	28.70	2	2,226	0.09%
2023/03/07	4	27.95	0	0.00	28.00	4	2,162	0.18%
2023/03/06	2	27.70	0	0.00	27.70	2	2,137	0.09%
2023/03/03	0	0.00	1	27.60	27.55	-1	2,134	-0.05%
2023/03/02	0	27.65	0	0.00	27.80	0	2,120	0.00%
2023/03/01	3	27.68	13	27.88	27.65	-10	2,139	-0.47%
2023/02/24	1	27.40	0	0.00	27.80	1	2,112	0.05%
2023/02/23	11	27.86	0	0.00	27.70	11	2,112	0.52%
2023/02/22	4	27.13	32	27.50	27.75	-28	2,077	-1.35%
2023/02/21	19	27.39	23	27.50	27.35	-4	2,050	-0.20%
2023/02/20	31	27.62	21	27.73	27.65	10	2,045	0.49%
2023/02/10	1	26.40	0	0.00	26.25	1	2,101	0.05%
2023/02/09	0	0.00	1	27.30	27.15	-1	2,124	-0.05%
2023/02/03	1	26.50	0	0.00	26.40	1	2,203	0.05%
2023/02/01	0	0.00	32	26.45	26.50	-32	2,228	-1.44%
2023/01/31	0	0.00	1.4	26.34	26.60	-1.4	2,226	-0.06%
2023/01/30	1.1	25.65	0	0.00	25.90	1.1	2,175	0.05%
2023/01/17	0	25.20	3	25.27	25.15	-3	2,181	-0.14%
2023/01/16	4	25.20	0	0.00	25.15	4	2,184	0.18%
2023/01/13	1.1	25.26	0	0.00	25.15	1.1	2,204	0.05%
2023/01/12	2.1	25.66	3	25.63	25.50	-0.9	2,217	-0.04%
2023/01/10	28	25.62	0	0.00	25.60	28	2,276	1.23%
2023/01/09	5.1	25.76	0	0.00	25.85	5.1	2,296	0.22%
2022/12/27	4	26.29	1	26.30	26.05	3	2,795	0.11%
2022/12/26	0	0.00	1	26.50	26.20	-1	2,813	-0.04%
2022/12/20	0	0.00	1	25.20	24.95	-1	2,946	-0.03%
2022/12/19	1	26.00	0	0.00	25.95	1	2,990	0.03%
2022/12/16	0	0.00	2	26.30	26.30	-2	3,026	-0.07%
2022/12/12	0	0.00	2	26.25	26.30	-2	3,184	-0.06%
2022/12/09	2	27.05	6	27.05	26.70	-4	3,240	-0.12%
2022/12/08	0	0.00	100	26.22	26.35	-100	3,282	-3.05%
2022/12/07	4	26.20	2	26.05	26.00	2	3,350	0.06%
2022/12/06	6	26.75	2	26.53	26.95	4	3,346	0.12%
2022/12/05	27	27.21	0	0.00	27.35	27	3,350	0.81%
2022/12/01	0	0.00	20	26.23	26.15	-20	3,290	-0.61%
2022/11/30	1	26.10	0	0.00	25.95	1	3,348	0.03%
2022/11/21	1	25.60	30	25.60	25.35	-29	4,390	-0.66%
2022/11/18	1	25.85	42	25.87	25.90	-41	4,731	-0.87%
2022/11/17	0	0.00	4	25.65	25.65	-4	4,772	-0.08%
2022/11/14	0	0.00	2	24.75	25.05	-2	5,353	-0.04%
2022/11/11	60	25.36	7	25.51	25.00	53	5,368	0.99%
2022/11/10	2	25.45	2	25.35	25.25	0	5,353	0.00%
2022/11/09	0	0.00	5	25.30	25.15	-5	5,595	-0.09%
2022/11/04	6	25.23	9	25.34	25.40	-3	5,672	-0.05%
2022/11/03	0	0.00	0	25.15	25.20	0	5,714	0.00%
2022/11/01	22	24.85	2	24.95	24.75	20	5,819	0.34%
2022/10/28	0	0.00	1	23.70	23.55	-1	5,755	-0.02%
2022/10/26	1	23.45	0	0.00	23.25	1	5,776	0.02%
2022/10/24	0	0.00	1	24.60	24.40	-1	5,981	-0.02%
2022/10/19	1	25.75	1	25.45	25.10	0	6,126	0.00%
2022/10/18	0	0.00	3	25.30	25.30	-3	6,122	-0.05%
2022/10/17	3	24.80	0	0.00	24.90	3	6,138	0.05%
2022/10/14	0	0.00	1	25.40	25.45	-1	6,192	-0.02%
2022/10/13	2	25.30	1	24.40	24.05	1	6,267	0.02%
2022/10/12	0	0.00	2	25.95	25.65	-2	6,288	-0.03%
2022/10/11	0	0.00	2	26.75	25.95	-2	6,412	-0.03%
2022/10/06	1	28.10	1	28.10	28.25	0	6,597	0.00%
2022/10/05	3	29.33	21	29.25	28.40	-18	6,639	-0.27%
2022/10/04	22	28.36	1	28.00	28.80	21	6,554	0.32%
2022/10/03	0	0.00	1	27.00	27.00	-1	6,567	-0.02%
2022/09/29	2	27.80	1	27.65	27.55	1	6,601	0.02%
2022/09/28	0	0.00	6	27.80	27.10	-6	6,613	-0.09%
2022/09/27	5	29.26	0	0.00	29.00	5	6,779	0.07%
2022/09/26	2	29.38	28	29.77	29.25	-26	6,818	-0.38%
2022/09/23	28	30.86	5	30.50	30.50	23	6,879	0.33%
2022/09/22	2	31.50	17	31.40	31.55	-15	6,956	-0.22%
2022/09/21	2	31.93	1	32.50	31.30	1	7,035	0.01%
2022/09/20	0	0.00	2	31.80	31.85	-2	7,069	-0.03%
2022/09/19	3	31.45	0	0.00	31.35	3	7,233	0.04%
2022/09/16	13	31.79	10	32.01	31.65	3	7,247	0.04%
2022/09/15	8	33.39	7	32.70	32.50	1	7,191	0.01%
2022/09/14	12	33.09	6	32.82	33.15	6	7,084	0.08%
2022/09/13	31	32.74	12	32.78	32.75	19	7,032	0.27%
2022/09/12	4	33.00	4	33.05	32.65	0	7,037	0.00%
2022/09/08	8	32.78	8	32.73	32.75	0	7,043	0.00%
2022/09/07	4	31.98	1	32.10	32.00	3	7,020	0.04%
2022/09/06	7	31.50	30	31.48	31.70	-23	7,026	-0.33%
2022/09/05	4	32.95	4	32.61	32.55	0	6,985	0.00%
2022/09/02	31	32.35	4	32.51	32.50	27	6,875	0.39%
2022/09/01	15	33.43	11	33.10	32.90	4	6,832	0.06%
2022/08/31	9	33.06	10	33.08	33.40	-1	6,709	-0.02%
2022/08/30	4	32.53	14	32.54	32.70	-10	6,537	-0.15%
2022/08/29	1	30.49	1	30.85	30.70	0	6,330	0.00%
2022/08/26	16	31.67	13	31.49	31.15	3	6,281	0.05%
2022/08/25	15	32.10	7	32.11	32.05	8	6,172	0.13%
2022/08/24	5	31.48	5	31.95	31.55	0	5,839	0.00%
2022/08/23	1	31.80	3	31.53	31.35	-2	5,778	-0.03%
2022/08/22	17	31.73	8	31.82	32.25	9	5,735	0.16%
2022/08/19	6	31.70	4	31.35	31.95	2	5,510	0.04%
2022/08/18	2	30.10	0	0.00	30.15	2	5,293	0.04%
2022/08/17	2	29.70	2	29.65	29.65	0	5,345	0.00%
2022/08/16	8	30.73	9	30.10	29.70	-1	5,316	-0.02%
2022/08/15	7	30.52	4	30.50	30.50	3	5,074	0.06%
2022/08/11	4	30.00	0	0.00	29.85	4	4,987	0.08%
2022/08/10	4	29.73	3	29.63	29.55	1	4,904	0.02%
2022/08/09	5	29.62	4	29.53	29.75	1	4,841	0.02%
2022/08/08	0	0.00	1	28.45	28.75	-1	4,707	-0.02%
2022/08/05	1	28.60	5	28.62	28.75	-4	4,676	-0.09%
2022/08/04	1	28.00	11	27.79	28.00	-10	4,658	-0.21%
2022/08/03	1	27.95	0	0.00	27.85	1	4,625	0.02%
2022/08/02	12	28.59	0	0.00	28.40	12	4,589	0.26%
2022/07/27	3	29.63	3	29.82	29.95	0	4,222	0.00%
2022/07/25	0	0.00	1	29.50	29.60	-1	4,101	-0.02%
2022/07/22	1	29.90	0	0.00	29.70	1	4,073	0.02%
2022/07/21	0	0.00	1	30.10	29.90	-1	4,049	-0.02%
2022/07/20	0	0.00	1	30.50	30.35	-1	3,972	-0.03%
2022/07/19	3	29.78	2	29.90	29.80	1	3,873	0.03%
2022/07/18	1	29.55	40	29.45	29.40	-39	3,783	-1.03%
2022/07/15	2	27.40	2	27.98	28.00	0	3,622	0.00%
2022/07/14	41	27.51	41	27.38	27.70	0	3,502	0.00%
2022/07/13	41	26.99	1	26.40	26.95	40	3,340	1.20%
2022/07/12	1	26.00	0	0.00	25.75	1	3,264	0.03%
2022/07/11	0	0.00	1	29.90	28.10	-1	3,209	-0.03%
2022/07/08	1	27.40	0	0.00	27.40	1	3,106	0.03%
2022/07/06	2	26.40	0	0.00	26.05	2	3,015	0.07%
2022/07/05	1	27.10	0	0.00	26.30	1	2,977	0.03%
2022/07/04	2	29.53	4	29.93	29.10	-2	2,754	-0.07%
2022/07/01	3	29.15	2	29.25	28.55	1	2,680	0.04%
2022/06/27	0	0.00	1	29.00	30.05	-1	2,151	-0.05%
2022/06/24	0	0.00	3	28.27	28.00	-3	1,970	-0.15%
2022/06/22	1	27.40	0	0.00	27.40	1	1,922	0.05%
2022/06/20	1	28.00	1	27.80	27.65	0	1,904	0.00%
2022/06/17	3	28.15	6	27.87	28.15	-3	1,858	-0.16%
2022/06/14	1	27.60	0	0.00	28.15	1	1,842	0.05%
2022/06/10	0	0.00	1	27.95	28.00	-1	1,773	-0.06%
2022/06/09	35	27.80	35.1	27.85	27.75	-0.1	1,728	-0.01%
2022/06/02	1	26.60	0	0.00	26.65	1	1,661	0.06%
2022/06/01	0	0.00	2	26.63	26.45	-2	1,660	-0.12%
2022/05/31	2	26.40	6	26.45	26.40	-4	1,677	-0.24%
2022/05/27	1	26.30	1	25.90	25.80	0	1,647	0.00%
2022/05/26	20	25.80	22	26.31	25.90	-2	1,705	-0.12%
2022/05/20	1	24.40	0	0.00	24.60	1	1,850	0.05%
2022/05/19	0	24.18	0	0.00	24.40	0	1,891	0.00%
2022/05/18	0	24.33	0	0.00	24.25	0	2,091	0.00%
2022/05/17	0	0.00	1	23.70	23.90	-1	2,300	-0.04%
2022/05/16	0	0.00	1	23.15	23.05	-1	2,347	-0.04%
2022/05/13	0	0.00	46	22.85	22.90	-46	2,360	-1.95%
2022/05/12	0	0.00	2	22.50	22.50	-2	2,377	-0.08%
2022/05/11	0	0.00	1	23.45	23.30	-1	2,385	-0.04%
2022/05/10	1	23.00	0	0.00	23.15	1	2,401	0.04%
2022/04/21	0	0.00	1	24.50	24.50	-1	2,860	-0.03%
2022/04/20	2	24.65	0	0.00	24.65	2	2,886	0.07%
2022/04/12	1	24.00	0	0.00	24.05	1	3,359	0.03%
2022/04/01	5	25.80	0	0.00	25.90	5	4,586	0.11%
2022/03/30	5	26.20	0	0.00	26.40	5	4,643	0.11%
2022/03/28	0	0.00	1	26.10	26.15	-1	4,657	-0.02%
2022/03/25	2	26.55	0	0.00	26.25	2	4,658	0.04%
2022/03/24	0	0.00	1	26.40	26.65	-1	4,645	-0.02%
2022/03/17	27.1	26.25	31	26.44	26.20	-3.9	4,800	-0.08%
2022/03/16	2	25.50	2	25.90	25.55	0	4,697	0.00%
2022/03/15	0	0.00	10	25.20	25.00	-10	4,713	-0.21%
2022/03/14	10	25.65	1	25.70	25.80	9	4,732	0.19%
2022/03/10	2	25.93	0	0.00	25.80	2	4,732	0.04%
2022/03/09	0	0.00	2	24.35	24.70	-2	4,690	-0.04%
2022/03/08	2	23.90	1	23.65	23.55	1	4,670	0.02%
2022/03/07	0	0.00	2	24.90	24.80	-2	4,639	-0.04%
2022/03/04	0	0.00	2	26.20	25.85	-2	4,632	-0.04%
2022/03/03	0	0.00	11	26.08	25.80	-11	4,610	-0.24%
2022/03/02	0	0.00	5	25.89	25.80	-5	4,644	-0.11%
2022/03/01	36	25.92	44	26.10	26.00	-8	4,646	-0.17%
2022/02/25	14	25.89	3	26.07	25.60	11	4,582	0.24%
2022/02/24	30	26.43	17	26.51	25.90	13	4,501	0.29%
2022/02/23	7	26.86	5	26.86	26.85	2	4,378	0.05%
2022/02/22	2	25.80	0	0.00	25.85	2	4,351	0.05%
2022/02/21	1	26.80	0	0.00	26.55	1	4,480	0.02%
2022/02/18	21	26.74	29	27.16	27.20	-8	4,619	-0.17%
2022/02/17	28	26.65	18	26.95	26.70	10	4,659	0.21%
2022/02/09	1	26.95	2	26.95	26.80	-1	4,748	-0.02%
2022/02/08	0	0.00	1	26.90	26.75	-1	4,760	-0.02%
2022/02/07	0	0.00	2	26.50	26.65	-2	4,887	-0.04%
2022/01/26	23	25.98	0	0.00	26.00	23	4,919	0.47%
2022/01/25	9	26.16	0	0.00	26.00	9	5,008	0.18%
2022/01/24	2	26.40	2	26.75	26.80	0	5,185	0.00%
2022/01/21	12	26.68	0	0.00	27.10	12	5,563	0.22%
2022/01/20	8	27.25	1	27.45	27.30	7	5,529	0.13%
2022/01/19	1	27.95	20	27.75	27.95	-19	5,495	-0.35%
2022/01/18	10	27.82	12	28.05	27.35	-2	5,466	-0.04%
2022/01/17	33	27.78	14	27.97	27.85	19	5,477	0.35%
2022/01/14	4	26.88	3	27.55	26.85	1	5,425	0.02%
2022/01/13	1	27.95	0	0.00	27.70	1	5,414	0.02%
2022/01/12	7	28.04	7	28.00	28.05	0	5,417	0.00%
2022/01/11	2	28.60	0	0.00	28.45	2	5,429	0.04%
2022/01/10	17	28.81	22	28.82	28.70	-5	5,401	-0.09%
2022/01/07	2	27.65	4	27.60	27.55	-2	5,316	-0.04%
2022/01/06	0	0.00	4	28.49	28.50	-4	5,372	-0.07%
2022/01/05	0	0.00	3	28.93	28.80	-3	5,455	-0.05%
2022/01/04	1	29.35	6	29.04	29.30	-5	5,337	-0.09%
2022/01/03	8	29.63	11	29.22	28.50	-3	5,174	-0.06%
2021/12/30	0	0.00	3	28.38	28.40	-3	4,886	-0.06%
2021/12/29	13	28.48	6	28.65	28.55	7	4,837	0.14%
2021/12/28	6	27.74	12	27.93	28.40	-6	4,602	-0.13%
2021/12/27	1	26.65	0	0.00	27.00	1	4,368	0.02%
2021/12/23	4	26.63	0	0.00	26.45	4	4,643	0.09%
2021/12/21	0	0.00	101	26.06	26.30	-101	5,072	-1.99%	大賣/鉅額交易
2021/12/17	0	0.00	98	26.25	26.20	-98	5,987	-1.64%
2021/12/16	5	27.03	5	26.90	26.65	0	6,068	0.00%
2021/12/15	1	26.80	0	0.00	26.90	1	5,958	0.02%
2021/12/14	2	26.00	1	26.00	26.05	1	5,917	0.02%
2021/12/13	1	26.80	5	26.78	26.65	-4	5,937	-0.07%
2021/12/10	5	26.45	0	0.00	26.40	5	5,943	0.08%
2021/12/08	0	0.00	2	25.75	25.60	-2	5,915	-0.03%
2021/12/07	2	25.80	0	0.00	26.10	2	5,920	0.03%
2021/12/03	0	0.00	2	26.15	26.35	-2	6,066	-0.03%
2021/12/02	10	26.38	0	0.00	26.00	10	6,059	0.17%
2021/12/01	102	26.22	0	0.00	26.40	102	6,112	1.67%	大買/鉅額交易
2021/11/30	3	26.47	9	26.50	26.40	-6	6,272	-0.10%
2021/11/29	0	0.00	1	26.05	26.25	-1	6,314	-0.02%
2021/11/26	4	26.31	100	26.06	26.30	-96	6,328	-1.52%
2021/11/24	2	26.80	2	26.90	26.75	0	6,483	0.00%
2021/11/23	1	27.00	0	0.00	26.85	1	6,563	0.02%
2021/11/22	1	27.10	0	0.00	27.00	1	6,577	0.02%
2021/11/19	5	27.19	10	27.60	26.95	-5	6,592	-0.08%
2021/11/18	83	27.49	7	27.72	27.45	76	6,548	1.16%
2021/11/17	2	28.85	12	28.96	29.00	-10	6,373	-0.16%
2021/11/16	10	28.26	16	28.40	28.25	-6	6,195	-0.10%
2021/11/15	16	27.98	12	28.08	28.25	4	5,960	0.07%
2021/11/12	5	26.68	0	0.00	26.50	5	5,685	0.09%
2021/11/11	4	26.85	3	26.93	26.80	1	5,688	0.02%
2021/11/10	1	26.95	0	0.00	26.95	1	5,694	0.02%
2021/11/09	0	0.00	20	26.85	26.65	-20	5,720	-0.35%
2021/11/08	1	26.85	20	26.70	26.80	-19	5,723	-0.33%
2021/11/05	6	26.94	2	26.95	27.15	4	5,782	0.07%
2021/11/04	4	27.60	1	27.45	27.20	3	5,946	0.05%
2021/11/03	0	0.00	139	26.32	27.00	-139	5,932	-2.34%	大賣/鉅額交易
2021/11/02	2	27.85	12	26.68	26.60	-10	6,019	-0.17%
2021/11/01	26	27.81	8	27.67	27.65	18	5,992	0.30%
2021/10/29	30	27.41	46	27.47	27.80	-16	5,863	-0.27%
2021/10/28	1	26.20	0	0.00	26.00	1	5,557	0.02%
2021/10/27	2	26.20	5	26.20	26.15	-3	5,849	-0.05%
2021/10/25	2	26.70	1	26.20	26.40	1	6,066	0.02%
2021/10/22	0	0.00	4	26.23	26.20	-4	6,040	-0.07%
2021/10/21	1	27.00	0	0.00	26.40	1	6,048	0.02%
2021/10/20	31	26.77	10	26.50	26.50	21	6,082	0.35%
2021/10/19	3	26.90	19	26.96	26.85	-16	6,252	-0.26%
2021/10/18	7	26.46	17	27.05	26.25	-10	6,207	-0.16%
2021/10/15	27	27.00	25	26.95	26.90	2	6,202	0.03%
2021/10/14	16	26.81	9	26.82	26.55	7	6,182	0.11%
2021/10/13	2	27.20	17	27.02	27.35	-15	6,140	-0.24%
2021/10/12	0	0.00	5	26.30	26.10	-5	6,095	-0.08%
2021/10/08	23	26.77	8	26.83	26.30	15	6,217	0.24%
2021/10/07	1	27.00	15	26.68	26.75	-14	6,188	-0.23%
2021/10/06	14	26.07	3	26.47	25.80	11	6,134	0.18%
2021/10/05	25	26.43	28	26.67	26.60	-3	6,098	-0.05%
2021/10/04	17	26.23	20	26.51	26.05	-3	6,021	-0.05%
2021/10/01	1	26.55	7	26.94	26.55	-6	5,962	-0.10%
2021/09/30	24	28.01	33	28.22	27.75	-9	5,796	-0.16%
2021/09/29	44	28.73	167	28.67	28.30	-123	5,625	-2.19%	大賣/鉅額交易
2021/09/28	55	28.24	2.3	28.63	29.15	52.7	5,360	0.98%
2021/09/27	138	28.61	20	28.57	28.55	118	5,168	2.28%	大買/鉅額交易
2021/09/24	19	27.32	32	27.30	27.85	-13	4,704	-0.28%
2021/09/23	1	26.00	1	26.25	26.25	0	4,262	0.00%
2021/09/22	0	0.00	2	24.33	24.50	-2	4,159	-0.05%
2021/09/17	0	0.00	13	25.25	25.20	-13	4,148	-0.31%
2021/09/16	3	25.63	3	25.72	25.50	0	4,137	0.00%
2021/09/15	5	25.75	3	25.55	26.50	2	4,097	0.05%
2021/09/13	6	25.35	0	0.00	25.35	6	4,052	0.15%
2021/09/10	10	26.88	0	0.00	26.90	10	4,047	0.25%
2021/09/08	7	27.41	0	0.00	26.35	7	3,970	0.18%
2021/09/07	8	26.70	17	26.90	26.95	-9	3,841	-0.23%
2021/09/06	17	27.54	12	27.11	26.85	5	3,802	0.13%
2021/09/03	42	27.56	18	27.44	27.70	24	3,735	0.64%
2021/09/02	10	26.95	0	0.00	26.85	10	3,561	0.28%
2021/08/31	0	0.00	15	26.21	27.15	-15	3,446	-0.44%
2021/08/30	13	26.68	8	26.84	26.60	5	3,386	0.15%
2021/08/27	1	24.30	3	25.02	25.35	-2	3,222	-0.06%
2021/08/26	1	24.20	10	24.40	24.20	-9	3,119	-0.29%
2021/08/25	28	23.60	1	23.80	23.85	27	3,083	0.88%
2021/08/24	1	22.75	0	0.00	22.75	1	3,037	0.03%
2021/08/18	74	22.13	0	0.00	23.15	74	3,013	2.46%
2021/08/17	1	23.65	1	23.35	22.65	0	2,993	0.00%
2021/08/16	20	24.35	0	0.00	23.90	20	2,965	0.67%
2021/08/13	0	0.00	11	24.75	25.05	-11	2,944	-0.37%
2021/08/12	21	24.92	13	24.50	24.90	8	2,906	0.28%
2021/08/11	92	24.86	2	24.63	24.00	90	2,896	3.11%
2021/08/10	5	26.06	6	26.52	25.35	-1	2,843	-0.04%
2021/08/09	6	28.09	1	28.15	28.15	5	2,685	0.19%
2021/08/06	13	27.85	22	27.85	28.15	-9	2,582	-0.35%
2021/08/05	3	27.57	0	0.00	27.30	3	2,479	0.12%
2021/08/04	64	28.47	5	28.13	27.60	59	2,477	2.38%
2021/08/03	0	0.00	25	28.04	28.15	-25	2,420	-1.03%
2021/08/02	127	28.02	79	28.12	28.10	48	2,336	2.05%	大買/
2021/07/30	10	26.58	3	26.48	26.90	7	2,006	0.35%
2021/07/29	8	24.61	18	24.18	25.10	-10	1,825	-0.55%
2021/07/28	15	23.65	0	0.00	23.70	15	1,765	0.85%
2021/07/27	4	24.15	2	23.80	24.30	2	1,782	0.11%
2021/07/26	4	24.63	3.1	24.63	24.70	1	1,775	0.05%
2021/07/23	7	24.74	17	24.52	25.20	-10	1,739	-0.57%
2021/07/22	101	23.73	0	0.00	23.30	101	1,567	6.44%	大買/鉅額交易
2021/07/21	2	23.60	0	0.00	23.35	2	1,577	0.13%
2021/07/20	4	24.28	0	0.00	24.15	4	1,581	0.25%
2021/07/19	13	24.75	7	24.86	24.85	6	1,566	0.38%
2021/07/16	1	23.90	20	23.90	23.80	-19	1,532	-1.24%
2021/07/15	3.1	23.13	2	23.93	24.50	1.1	1,480	0.07%
2021/07/14	0	0.00	1	21.65	22.30	-1	1,353	-0.07%
2021/07/13	4	22.25	0	0.00	22.05	4	1,368	0.29%
2021/07/12	0	0.00	1	22.60	22.40	-1	1,421	-0.07%
2021/07/09	3	22.20	0	0.00	22.25	3	1,425	0.21%
2021/07/08	1	22.35	25	22.44	22.35	-24	1,470	-1.63%
2021/07/06	3	22.70	0	0.00	22.65	3	1,542	0.19%
2021/07/05	3	22.65	0	0.00	22.85	3	1,615	0.19%
2021/07/01	2	22.70	0	0.00	22.55	2	1,775	0.11%
2021/06/28	2	22.60	3	22.75	22.85	-1	1,862	-0.05%
2021/06/25	0	0.00	5	22.85	22.65	-5	1,945	-0.26%
2021/06/24	2	22.75	0	0.00	22.75	2	1,968	0.10%
2021/06/23	2	22.85	0	0.00	22.65	2	1,978	0.10%
2021/06/22	5	23.02	3	22.85	22.80	2	1,995	0.10%
2021/06/11	1	22.65	0	0.00	22.70	1	2,385	0.04%
2021/05/19	0	0.00	1	22.30	22.55	-1	3,188	-0.03%
2021/05/17	0	0.00	5	19.45	19.05	-5	3,249	-0.15%
2021/05/14	1	21.40	0	0.00	21.10	1	3,230	0.03%
2021/05/12	1	20.85	17	20.85	21.65	-16	3,244	-0.49%
2021/05/11	0	0.00	5	23.55	23.15	-5	3,236	-0.15%
2021/05/10	2	24.78	1	24.80	24.65	1	3,414	0.03%
2021/05/07	0	0.00	4	25.00	25.30	-4	3,483	-0.11%
2021/05/06	1	24.80	0	0.00	24.65	1	3,831	0.03%
2021/05/05	0	0.00	0.6	25.00	25.05	-0.6	3,852	-0.02%
2021/05/04	1	24.45	1	24.60	24.55	0	3,885	0.00%
2021/05/03	2	26.30	2	26.45	26.20	0	3,880	0.00%
2021/04/29	1	26.90	0	0.00	27.15	1	3,896	0.03%
2021/04/28	0	0.00	2	26.95	27.00	-2	3,913	-0.05%
2021/04/26	1	26.40	2	26.58	26.70	-1	4,111	-0.02%
2021/04/22	2	27.05	0	0.00	26.50	2	4,470	0.04%
2021/04/21	2	27.35	0	0.00	27.35	2	4,492	0.04%
2021/04/20	0	27.25	0	0.00	27.40	0	4,600	0.00%
2021/04/19	2	27.33	0	0.00	27.35	2	4,664	0.04%
2021/04/16	2	28.45	0	0.00	27.85	2	4,641	0.04%
2021/04/15	1	27.80	0	0.00	27.95	1	4,640	0.02%
2021/04/14	5	26.80	0	0.00	28.00	5	4,652	0.11%
2021/04/13	5	28.28	2	28.90	28.15	3	4,708	0.06%
2021/04/12	5	28.65	0	0.00	28.60	5	4,695	0.11%
2021/04/09	5	29.10	0	0.00	29.00	5	4,678	0.11%
2021/04/08	19.1	29.01	31	28.80	28.85	-11.9	4,623	-0.26%
2021/04/07	21.9	28.14	69	28.01	28.05	-47.1	4,576	-1.03%
2021/04/06	0	27.60	0	0.00	27.55	0	4,543	0.00%
2021/03/31	10	27.18	1	27.15	27.20	9	4,545	0.20%
2021/03/29	0	0.00	2	27.98	27.70	-2	4,484	-0.04%
2021/03/25	30	27.25	0	0.00	27.35	30	4,500	0.67%
2021/03/24	5	26.98	2	27.15	27.05	3	4,528	0.07%
2021/03/23	6	27.50	1	27.60	27.10	5	4,538	0.11%
2021/03/22	8	28.51	3	28.45	28.45	5	4,594	0.11%
2021/03/19	0	0.00	10	28.80	28.25	-10	4,500	-0.22%
2021/03/18	0	0.00	8	28.25	28.35	-8	4,466	-0.18%
2021/03/17	23	28.10	0	0.00	27.90	23	4,447	0.52%
2021/03/16	1	28.05	15	28.12	28.25	-14	4,543	-0.31%
2021/03/15	33	27.40	10	27.68	27.85	23	4,656	0.49%
2021/03/11	4	26.85	3	26.85	26.95	1	4,675	0.02%
2021/03/10	2	26.45	0	0.00	26.50	2	4,708	0.04%
2021/03/09	9	26.49	1	26.35	26.20	8	4,746	0.17%
2021/03/08	9	27.41	0	0.00	27.00	9	4,793	0.19%
2021/03/05	4	27.25	10	27.30	27.60	-6	4,795	-0.13%
2021/03/04	0	0.00	8	26.48	26.75	-8	4,666	-0.17%
2021/03/02	3	26.40	1	26.50	25.95	2	4,758	0.04%
2021/02/26	1	25.70	0	0.00	25.95	1	5,021	0.02%
2021/02/23	0	0.00	1	25.10	25.15	-1	5,275	-0.02%
2021/02/22	0	0.00	9	25.66	25.55	-9	5,716	-0.16%
2021/02/19	3	25.38	0	0.00	25.70	3	5,983	0.05%
2021/02/18	8	24.90	0	0.00	25.50	8	6,045	0.13%
2021/02/17	0	0.00	20	24.20	24.25	-20	6,075	-0.33%
2021/02/03	0	0.00	1	24.10	23.85	-1	6,183	-0.02%
2021/02/02	3	22.80	0	0.00	23.60	3	6,271	0.05%
2021/02/01	23	23.73	3	24.25	22.50	20	6,330	0.32%
2021/01/29	4	23.40	0	0.00	23.50	4	6,210	0.06%
2021/01/28	1	24.20	1	24.20	23.55	0	6,283	0.00%
2021/01/27	0	0.00	4	23.40	23.60	-4	6,041	-0.07%
2021/01/26	1	23.40	0	0.00	22.80	1	6,145	0.02%
2021/01/22	6	23.44	0	0.00	24.00	6	6,440	0.09%
2021/01/20	1	24.50	1	23.50	23.50	0	7,039	0.00%
2021/01/19	8	24.57	9	24.73	24.45	-1	7,090	-0.01%
2021/01/18	4	22.98	1	23.10	25.65	3	7,289	0.04%
2021/01/15	2	24.90	0	0.00	24.50	2	7,472	0.03%
2021/01/14	1	26.20	0	0.00	26.10	1	7,616	0.01%
2021/01/13	2	25.95	1	26.05	26.00	1	7,644	0.01%
2021/01/12	2	27.50	0	0.00	27.25	2	7,628	0.03%
2021/01/11	1	29.10	0	0.00	29.05	1	7,693	0.01%
2021/01/07	0	0.00	2	29.70	29.40	-2	8,027	-0.02%
2021/01/06	1	30.80	3	30.68	29.15	-2	8,239	-0.02%
2021/01/04	2	30.90	20	30.80	30.50	-18	8,670	-0.21%
2020/12/31	0	0.00	3	30.30	30.15	-3	8,758	-0.03%
2020/12/30	20	30.00	0	0.00	30.05	20	8,843	0.23%
2020/12/29	3	29.80	2	30.10	29.50	1	9,133	0.01%
2020/12/23	0	0.00	2	29.50	29.30	-2	9,655	-0.02%
2020/12/21	1	29.10	0	0.00	29.30	1	11,007	0.01%
2020/12/18	1	29.10	0	29.65	29.40	1	11,095	0.01%
2020/12/17	3	29.57	2	30.40	29.65	1	11,127	0.01%
2020/12/16	13	30.46	8.5	30.73	30.15	4.5	11,178	0.04%
2020/12/15	2	29.33	2	29.15	29.15	0	11,149	0.00%
2020/12/11	0	0.00	0	29.80	29.15	0	11,322	0.00%
2020/12/10	5	29.38	0	0.00	29.70	5	11,414	0.04%
2020/12/09	10	29.97	5	30.43	30.75	5	11,468	0.04%
2020/12/08	0	0.00	3	29.15	29.00	-3	11,434	-0.03%
2020/12/07	1	29.10	26	28.97	28.90	-25	11,492	-0.22%
2020/12/03	5	28.25	0	0.00	28.80	5	11,760	0.04%
2020/12/02	1	28.40	2	28.65	28.45	-1	11,930	-0.01%
2020/12/01	1.5	29.30	10	28.85	29.35	-8.5	12,367	-0.07%
2020/11/30	5	28.80	7	28.98	28.60	-2	12,822	-0.02%
2020/11/27	0	0.00	30	29.15	29.15	-30	13,012	-0.23%
2020/11/26	1	29.40	0	0.00	29.45	1	13,112	0.01%
2020/11/25	11	29.03	14	28.78	29.40	-3	13,214	-0.02%
2020/11/23	3	30.85	3	30.85	30.80	0	13,164	0.00%
2020/11/20	7	32.04	15	31.78	30.80	-8	13,861	-0.06%
2020/11/19	21	31.23	22	31.21	31.00	-1	13,900	-0.01%
2020/11/18	10	33.53	19	34.22	32.55	-9	13,522	-0.07%
2020/11/17	1	36.30	3	36.77	36.15	-2	13,395	-0.01%
2020/11/16	1	36.80	27	36.99	36.80	-26	13,678	-0.19%
2020/11/13	4	36.58	1	36.25	36.50	3	13,837	0.02%
2020/11/12	14	36.75	15	36.19	36.15	-1	14,144	-0.01%
2020/11/11	0	0.00	3	36.75	36.90	-3	14,467	-0.02%
2020/11/10	3	36.65	2	36.33	36.15	1	14,618	0.01%
2020/11/09	2	37.53	5	37.48	37.25	-3	14,931	-0.02%
2020/11/06	6	36.65	2	36.85	36.15	4	15,233	0.03%
2020/11/05	7	36.99	8	37.39	36.75	-1	15,914	-0.01%
2020/11/04	12	37.07	4	37.24	36.80	8	15,893	0.05%
2020/11/03	0	0.00	4	36.98	37.20	-4	16,057	-0.02%
2020/11/02	4	36.76	6	36.38	36.10	-2	16,099	-0.01%
2020/10/30	19	37.76	11	37.22	36.55	8	16,172	0.05%
2020/10/29	7	37.18	18.1	36.82	37.95	-11.1	16,032	-0.07%
2020/10/28	24	37.41	17	38.01	37.05	7	15,940	0.04%
2020/10/27	4.2	36.28	8	36.54	36.85	-3.8	15,541	-0.02%
2020/10/26	16	36.39	6	36.23	36.30	10	15,581	0.06%
2020/10/23	28	35.50	38	35.22	36.00	-10	15,291	-0.07%
2020/10/22	17.9	33.54	21	33.79	33.00	-3.1	14,867	-0.02%
2020/10/21	5	32.50	3.1	32.50	33.00	1.9	14,600	0.01%
2020/10/20	8	32.43	2.4	32.57	32.40	5.6	14,543	0.04%
2020/10/19	12	32.58	17	33.21	32.65	-5	14,460	-0.03%
2020/10/16	27	32.74	4	32.45	33.15	23	14,423	0.16%
2020/10/15	39	32.81	34	32.93	33.15	5	14,187	0.04%
2020/10/14	37	32.49	14	32.38	32.30	23	14,049	0.16%
2020/10/13	6	31.75	10	31.63	31.75	-4	13,853	-0.03%
2020/10/12	2.5	31.43	5	31.13	32.20	-2.5	13,665	-0.02%
2020/10/08	19	30.13	0	0.00	30.00	19	13,393	0.14%
2020/10/07	4	30.00	4	30.08	30.00	0	13,332	0.00%
2020/10/06	14	30.11	10	30.03	29.90	4	13,297	0.03%
2020/10/05	1	29.75	6	29.59	29.60	-5	13,095	-0.04%
2020/09/30	2	28.55	7	28.47	28.30	-5	13,009	-0.04%
2020/09/29	3	27.58	3	27.65	27.60	0	12,981	0.00%
2020/09/28	18	27.65	14	27.75	28.15	4	13,018	0.03%
2020/09/25	19	29.34	75	31.10	27.15	-56	12,999	-0.43%
2020/09/24	5	28.93	19	28.72	29.00	-14	11,943	-0.12%
2020/09/23	12	28.22	12	28.41	28.20	0	11,760	0.00%
2020/09/21	0	0.00	11	28.20	27.80	-11	11,732	-0.09%
2020/09/18	6	27.98	5	28.13	28.20	1	11,688	0.01%
2020/09/17	5	27.72	5	27.49	28.10	0	11,712	0.00%
2020/09/16	1	26.50	1	26.75	26.80	0	11,571	0.00%
2020/09/15	2	27.00	0	0.00	26.50	2	11,517	0.02%
2020/09/14	13	25.22	19	25.36	26.15	-6	11,405	-0.05%
2020/09/11	2	26.40	55	27.00	26.00	-53	11,235	-0.47%
2020/09/10	35	27.10	20	27.00	26.90	15	11,123	0.13%
2020/09/09	45	27.18	21	27.77	27.50	24	11,045	0.22%
2020/09/08	20	27.71	8	27.29	27.10	12	10,906	0.11%
2020/09/07	16	29.28	25	29.50	28.70	-9	10,716	-0.08%
2020/09/04	93	28.51	39	28.70	29.60	54	10,534	0.51%
2020/09/03	25	28.87	12	28.85	29.00	13	10,036	0.13%
2020/09/02	8	28.18	6	27.78	28.00	2	9,499	0.02%
2020/09/01	4	27.18	1	27.00	27.00	3	9,447	0.03%
2020/08/31	3	26.98	6	26.89	27.20	-3	9,337	-0.03%
2020/08/28	1	26.00	1	26.00	26.50	0	9,153	0.00%
2020/08/27	0	0.00	6	25.70	25.75	-6	9,005	-0.07%
2020/08/26	93	26.56	71	26.86	25.75	22	8,866	0.25%
2020/08/25	0	0.00	16	25.93	26.05	-16	8,134	-0.20%
2020/08/24	0	0.00	1	23.20	23.70	-1	8,044	-0.01%
2020/08/21	1	23.50	1	24.00	23.50	0	7,980	0.00%
2020/08/20	26	23.92	5	23.69	23.40	21	7,820	0.27%
2020/08/19	2	25.80	2	25.40	25.90	0	7,567	0.00%
2020/08/18	0	0.00	2	24.40	25.80	-2	7,345	-0.03%
2020/08/17	34	25.35	34	24.92	25.10	0	7,016	0.00%
2020/08/14	3	23.45	2	24.30	24.15	1	6,639	0.02%
2020/08/13	4	24.00	9	23.98	23.85	-5	6,448	-0.08%
2020/08/12	5	22.90	13	23.90	24.00	-8	6,039	-0.13%
2020/08/11	33	23.22	24	23.52	21.90	9	5,662	0.16%
2020/08/10	3	22.50	5	22.78	22.85	-2	4,937	-0.04%
2020/08/07	9	20.09	21	19.96	20.80	-12	4,861	-0.25%
2020/08/06	2	19.30	13	19.38	19.35	-11	4,793	-0.23%
2020/08/05	4	19.71	13	19.27	19.30	-9	4,725	-0.19%
2020/08/04	11	18.40	3	18.48	18.55	8	4,700	0.17%
2020/08/03	9	18.26	29	18.29	18.30	-20	4,731	-0.42%
2020/07/31	0	0.00	4	18.03	17.95	-4	4,808	-0.08%
2020/07/30	0	0.00	4	17.75	17.95	-4	4,948	-0.08%
2020/07/29	0	0.00	2	16.78	17.00	-2	4,785	-0.04%
2020/07/28	0	0.00	30	16.40	16.25	-30	4,737	-0.63%
2020/07/24	3	16.60	0	0.00	16.65	3	4,754	0.06%
2020/07/22	18	16.52	1	16.70	16.70	17	4,742	0.36%
2020/07/20	20	15.75	0	0.00	15.75	20	4,638	0.43%
2020/07/17	2	15.75	0	0.00	15.50	2	4,627	0.04%
2020/07/16	0	0.00	2	15.55	16.10	-2	4,610	-0.04%
2020/07/15	1	15.60	0	0.00	15.70	1	4,578	0.02%
2020/07/14	2	15.83	11	15.80	15.70	-9	4,630	-0.19%
2020/07/13	2	16.20	0	0.00	16.35	2	4,586	0.04%
2020/07/10	15	17.00	2	16.90	16.60	13	4,545	0.29%
2020/07/09	25	18.87	28	18.78	18.65	-3	4,420	-0.07%
2020/07/08	5	18.90	0	0.00	18.90	5	4,246	0.12%
2020/07/07	4	19.00	2	19.45	18.95	2	4,145	0.05%
2020/07/06	14	19.35	51	19.25	19.40	-37	4,033	-0.92%
2020/07/03	22	18.83	11	18.85	18.80	11	3,932	0.28%
2020/07/02	2	18.35	0	0.00	18.35	2	3,850	0.05%
2020/06/30	0	0.00	12	18.06	18.05	-12	3,765	-0.32%
2020/06/29	3	17.75	3	17.72	17.80	0	3,688	0.00%
2020/06/24	21	17.62	14	17.85	17.65	7	3,654	0.19%
2020/06/23	0	0.00	4	17.29	17.15	-4	3,535	-0.11%
2020/06/22	0	0.00	3	17.40	17.35	-3	3,524	-0.09%
2020/06/19	5	17.39	1	17.35	17.35	4	3,554	0.11%
2020/06/18	2	17.20	0	0.00	17.25	2	3,587	0.06%
2020/06/15	1	16.80	0.3	17.15	16.95	0.8	3,718	0.02%
2020/06/12	1	16.50	0	0.00	16.70	1	3,732	0.03%
2020/06/11	0	0.00	5	17.15	16.85	-5	3,736	-0.13%
2020/06/10	1	17.45	0	0.00	17.35	1	3,742	0.03%
2020/06/09	3	17.85	0	0.00	17.55	3	3,811	0.08%
2020/06/08	19	17.95	18	17.87	17.85	1	3,848	0.03%
2020/06/05	0	0.00	6	17.60	17.55	-6	3,677	-0.16%
2020/06/04	0	0.00	5	17.45	17.35	-5	3,669	-0.14%
2020/06/03	0	0.00	6	17.41	17.45	-6	3,717	-0.16%
2020/06/02	2	17.25	0	0.00	17.30	2	3,723	0.05%
2020/06/01	0	0.00	5	17.50	17.30	-5	3,836	-0.13%
2020/05/29	21	17.36	28	17.48	17.35	-7	3,982	-0.18%
2020/05/28	13	17.02	0	0.00	16.90	13	3,864	0.34%
2020/05/26	14	17.35	16	17.40	17.20	-2	3,978	-0.05%
2020/05/22	10	16.80	0	0.00	16.80	10	3,909	0.26%
2020/05/21	0	0.00	3	16.87	16.85	-3	3,920	-0.08%
2020/05/19	0	0.00	1	16.95	16.85	-1	4,070	-0.02%
2020/05/18	10	17.05	16	16.97	16.85	-6	4,128	-0.15%
2020/05/15	6	16.89	14	17.05	16.85	-8	4,230	-0.19%
2020/05/13	3	17.17	21	17.40	17.35	-18	4,454	-0.40%
2020/05/12	2	16.65	17	16.78	16.75	-15	4,257	-0.35%
2020/05/11	33.3	17.87	68	17.78	17.50	-34.8	4,161	-0.83%
2020/05/08	29	17.13	5	17.19	17.30	24	3,963	0.61%
2020/05/07	108	17.11	40	16.76	17.40	68	3,873	1.76%	大買/
2020/05/06	48	16.54	27	16.84	16.95	21	3,715	0.57%
2020/04/30	0	0.00	5	15.35	15.35	-5	3,546	-0.14%
2020/04/27	0	0.00	1	14.75	15.00	-1	3,618	-0.03%
2020/04/17	10	15.35	0	0.00	15.00	10	3,963	0.25%
2020/04/16	0	0.00	0	14.55	14.60	0	3,991	0.00%
2020/04/14	0	0.00	1	14.50	14.55	-1	4,053	-0.02%
2020/04/13	1	14.35	2	14.35	14.35	-1	4,133	-0.02%
2020/04/10	1	14.35	2	14.53	14.50	-1	4,154	-0.02%
2020/04/09	1	14.35	0	0.00	14.50	1	4,200	0.02%
2020/04/08	1	14.35	5	14.40	14.50	-4	4,304	-0.09%
2020/03/26	0	0.00	1	14.05	14.05	-1	4,352	-0.02%
2020/03/24	4	13.70	2	13.70	14.00	2	4,310	0.05%
2020/03/23	2	12.80	1	12.95	12.80	1	4,248	0.02%
2020/03/20	11	13.46	1	13.45	13.75	10	4,208	0.24%
2020/03/19	3	13.25	0	0.00	12.75	3	4,143	0.07%
2020/03/18	4	14.44	0	0.00	14.15	4	4,070	0.10%
2020/03/17	1	14.40	0	0.00	14.40	1	4,038	0.02%
2020/03/16	3	14.73	0	0.00	14.35	3	3,994	0.08%
2020/03/13	0	0.00	1	13.75	14.10	-1	3,956	-0.03%
2020/03/12	0	0.00	1	15.15	15.15	-1	3,859	-0.03%
2020/03/11	0	0.00	10	15.85	15.95	-10	3,778	-0.26%
2020/03/10	10	16.10	0	0.00	16.40	10	3,750	0.27%
2020/03/09	8	16.46	1	16.35	15.95	7	3,708	0.19%
2020/03/06	0	0.00	8	16.73	16.75	-8	3,635	-0.22%
2020/03/05	0	0.00	4	17.15	16.95	-4	3,607	-0.11%
2020/03/04	9	16.57	0	0.00	17.00	9	3,478	0.26%
2020/02/27	0	0.00	2	16.30	15.75	-2	3,226	-0.06%
2020/02/26	6	16.98	3	16.73	16.65	3	3,145	0.10%
2020/02/21	0	0.00	1	16.90	16.90	-1	3,048	-0.03%
2020/02/20	2	17.55	0	0.00	17.50	2	2,987	0.07%
2020/02/18	1	17.45	0	0.00	17.20	1	2,789	0.04%
2020/02/17	1	16.95	4	17.03	17.20	-3	2,656	-0.11%
2020/02/14	4	16.78	5	16.80	16.75	-1	2,508	-0.04%
2020/02/11	1	15.75	0	0.00	15.80	1	2,364	0.04%
2020/02/10	1	15.65	0	0.00	15.70	1	2,415	0.04%
2020/02/06	2	16.00	2	15.90	15.95	0	2,732	0.00%
2020/02/03	0	0.00	2	15.45	15.80	-2	2,657	-0.08%
2020/01/31	0	0.00	9	15.54	15.70	-9	2,627	-0.34%
2020/01/30	7	15.61	0	0.00	15.45	7	2,585	0.27%
2020/01/20	5	17.18	1	17.25	17.15	4	2,514	0.16%
2020/01/17	0	0.00	9	17.12	16.95	-9	2,533	-0.36%
2020/01/15	0	0.00	2	16.68	16.60	-2	2,449	-0.08%
2020/01/14	3	16.62	0	0.00	16.55	3	2,432	0.12%
2020/01/13	0	0.00	2	16.88	16.75	-2	2,436	-0.08%
2020/01/10	0	0.00	4	16.51	16.30	-4	2,313	-0.17%
2020/01/09	3	16.12	1	16.05	16.00	2	2,221	0.09%
2020/01/08	0	0.00	2	16.13	15.90	-2	2,195	-0.09%
2020/01/07	1	15.80	3	15.93	16.05	-2	2,187	-0.09%
2020/01/06	0	0.00	20	15.55	15.55	-20	2,132	-0.94%
2020/01/02	0	0.00	2	16.28	16.20	-2	2,077	-0.10%
2019/12/31	0	0.00	9.2	15.96	15.85	-9.2	1,981	-0.46%
2019/12/30	20	15.85	7	15.94	15.85	13	1,928	0.67%
2019/12/25	0	0.00	1	15.00	14.90	-1	1,768	-0.06%
2019/12/24	1	14.85	0	0.00	14.90	1	1,813	0.06%
2019/12/19	0	0.00	1	14.95	15.05	-1	1,839	-0.05%
2019/12/09	0	14.75	0	0.00	14.75	0	2,152	0.00%
2019/12/06	1	14.80	1	14.90	14.75	0	2,196	0.00%
2019/12/05	1	14.75	0	0.00	14.70	1	2,221	0.05%
2019/11/29	1	15.00	0	0.00	14.90	1	2,470	0.04%
2019/11/20	3	14.78	0	0.00	14.75	3	3,010	0.10%
2019/11/14	5	14.99	0	0.00	14.90	5	4,015	0.12%
2019/11/11	5	15.15	0	0.00	15.05	5	4,217	0.12%
2019/11/08	0	0.00	4	15.70	15.60	-4	4,211	-0.09%
2019/11/07	0	0.00	8	15.79	15.70	-8	4,215	-0.19%
2019/11/06	12	16.36	0	0.00	16.20	12	4,152	0.29%
2019/11/05	4	16.20	8	16.18	16.25	-4	4,060	-0.10%
2019/10/28	0	0.00	3	15.75	15.70	-3	3,788	-0.08%
2019/10/25	0	0.00	10	15.81	15.75	-10	3,786	-0.26%
2019/10/22	2	15.70	0	0.00	15.65	2	3,854	0.05%
2019/10/21	2	15.70	0	0.00	15.75	2	3,863	0.05%
2019/10/18	2	15.65	0	0.00	15.65	2	3,816	0.05%
2019/10/16	0	0.00	13	15.47	15.50	-13	3,779	-0.34%
2019/10/15	6	15.48	0	0.00	15.50	6	3,781	0.16%
2019/10/08	0	0.00	1	15.15	14.95	-1	3,688	-0.03%
2019/10/07	5	14.86	0	0.00	14.90	5	3,668	0.14%
2019/09/26	0	0.00	2	15.15	15.15	-2	3,809	-0.05%
2019/09/23	0	0.00	1	15.50	15.40	-1	3,798	-0.03%
2019/09/20	0	0.00	4	15.30	15.55	-4	3,781	-0.11%
2019/09/19	0	0.00	86	15.36	15.35	-86	3,772	-2.28%
2019/09/17	0	0.00	0.2	15.70	15.65	-0.2	3,739	0.00%
2019/09/12	0	0.00	17	16.19	15.95	-17	3,731	-0.46%
2019/09/11	0	0.00	15	15.52	15.65	-15	3,524	-0.43%
2019/09/10	0	0.00	5	15.75	15.35	-5	3,515	-0.14%
2019/09/05	0	0.00	17	15.85	15.75	-17	3,567	-0.48%
2019/09/03	3	15.60	5	15.80	15.70	-2	3,401	-0.06%
2019/09/02	6	15.79	0	0.00	15.90	6	3,331	0.18%
2019/08/30	83	15.79	47	15.55	15.70	36	3,278	1.10%
2019/08/29	0	0.00	13	15.29	15.25	-13	3,101	-0.42%
2019/08/28	1	15.35	3	15.45	15.30	-2	3,071	-0.07%
2019/08/27	15	15.57	2	15.60	15.60	13	3,023	0.43%
2019/08/23	13	15.63	9	15.62	15.55	4	2,875	0.14%
2019/08/22	30	16.13	22	16.12	15.90	8	2,778	0.29%
2019/08/21	4	15.85	111	15.76	15.85	-107	2,167	-4.94%	大賣/鉅額交易
2019/08/20	50	14.65	12	14.68	14.45	38	1,913	1.99%
2019/08/15	2	14.25	0	0.00	14.00	2	1,731	0.12%
2019/08/14	32	14.37	30	14.22	13.85	2	1,672	0.12%
2019/08/08	1	14.10	0	0.00	14.15	1	1,523	0.07%
2019/08/06	0	0.00	27	13.55	13.95	-27	1,582	-1.71%
2019/08/01	2	14.10	0	0.00	14.15	2	1,719	0.12%
2019/07/30	30	14.21	0	0.00	14.30	30	1,811	1.66%
2019/07/29	13	14.22	11	14.20	14.25	2	1,810	0.11%
2019/07/26	10	14.55	1	14.55	14.20	9	1,817	0.50%
2019/07/25	16	15.04	0	0.00	14.90	16	1,762	0.91%
2019/07/24	0	0.00	1	14.75	14.90	-1	1,715	-0.06%
2019/07/22	4	14.83	10	14.85	14.85	-6	1,685	-0.36%
2019/07/19	4	14.90	0	0.00	14.80	4	1,723	0.23%
2019/07/18	5	15.02	0	0.00	14.95	5	1,762	0.28%
2019/07/12	1	14.70	0	0.00	14.85	1	2,174	0.05%
2019/07/11	1	14.85	0	0.00	14.85	1	2,238	0.04%
2019/07/05	0	0.00	2	15.95	15.65	-2	3,035	-0.07%
2019/07/04	8	15.78	1	15.65	15.70	7	2,984	0.23%
2019/07/02	0	0.00	1	14.85	14.75	-1	2,880	-0.03%
2019/06/28	14	14.79	2	14.75	14.80	12	2,897	0.41%
2019/06/27	1	14.85	0	0.00	14.85	1	2,924	0.03%
2019/06/26	0	0.00	2	14.85	14.90	-2	2,943	-0.07%
2019/06/25	0	0.00	2	14.80	14.80	-2	2,985	-0.07%
2019/06/21	0	0.00	5	15.15	14.90	-5	3,081	-0.16%
2019/06/18	2	14.55	0	0.00	14.55	2	3,162	0.06%
2019/06/14	10	14.75	10	14.90	14.75	0	3,128	0.00%
2019/06/13	2	14.70	0	0.00	14.90	2	3,134	0.06%
2019/06/12	1	13.80	0	0.00	13.90	1	3,037	0.03%
2019/06/06	1	13.80	0	0.00	13.85	1	3,015	0.03%
2019/06/04	5	13.87	3	13.90	13.80	2	3,010	0.07%
2019/05/31	2	14.03	0	0.00	14.25	2	2,999	0.07%
2019/05/30	1	13.95	1	14.00	14.10	0	2,993	0.00%
2019/05/27	0	0.00	2	13.20	13.20	-2	2,913	-0.07%
2019/05/21	0	0.00	1	13.20	13.40	-1	2,868	-0.03%
2019/05/20	1	13.30	0	0.00	13.10	1	2,842	0.04%
2019/05/17	0	0.00	5	13.50	13.40	-5	2,812	-0.18%
2019/05/15	2	13.60	1	13.90	13.60	1	2,782	0.04%
2019/05/14	6	13.63	3	13.80	13.80	3	2,747	0.11%
2019/05/13	0	0.00	4	13.85	13.90	-4	2,707	-0.15%
2019/05/10	0	0.00	0.2	14.35	14.40	-0.2	2,665	-0.01%
2019/05/09	1	14.60	5	14.95	14.65	-4	2,620	-0.15%
2019/05/08	2	14.80	0	0.00	14.95	2	2,536	0.08%
2019/05/03	2	14.35	6	14.48	14.35	-4	2,397	-0.17%
2019/04/29	3	14.00	0	0.00	14.05	3	2,312	0.13%
2019/04/26	10	14.41	0	0.00	14.20	10	2,286	0.44%
2019/04/25	1	14.80	0	0.00	14.40	1	2,273	0.04%
2019/04/24	1	14.20	2	14.43	14.10	-1	2,216	-0.05%
2019/04/23	9	14.74	2	14.53	14.45	7	2,161	0.32%
2019/04/22	2	16.23	0	0.00	15.95	2	2,000	0.10%
2019/04/19	32	16.63	1	15.95	16.20	31	1,943	1.59%
2019/04/17	7	14.61	10	14.80	14.90	-3	1,679	-0.18%
2019/04/16	55	14.83	57	14.58	14.90	-2	1,600	-0.12%
2019/04/15	37	14.76	6	14.93	15.10	31	1,442	2.15%
2019/04/12	35	13.35	32	13.23	14.15	3	1,168	0.26%
2019/04/11	41	12.40	4	12.69	13.00	37	910	4.07%
2019/04/10	20	11.83	0	0.00	11.85	20	713	2.80%
2019/04/03	1	11.50	0	0.00	11.50	1	664	0.15%
2019/04/02	1	11.70	0	0.00	11.40	1	650	0.15%
2019/03/29	7	11.81	0	0.00	11.75	7	577	1.21%
2019/03/28	2	11.90	1	11.80	11.85	1	549	0.18%
2019/03/25	3	11.20	4	11.50	11.40	-1	369	-0.27%
2019/03/22	0	0.00	1	10.25	10.65	-1	262	-0.38%
2019/03/21	1	10.05	0	0.00	10.15	1	236	0.42%
2019/03/20	1	10.05	2	10.20	10.25	-1	231	-0.43%
2019/03/19	1	10.05	0	0.00	10.15	1	224	0.45%
2019/03/18	0	0.00	2	10.43	10.05	-2	217	-0.92%
2019/03/13	0	0.00	10	9.61	9.64	-10	171	-5.84%
2019/03/11	0	9.50	0	0.00	9.60	0	169	0.00%
2019/03/07	0	0.00	2	9.69	9.78	-2	168	-1.19%
2019/03/05	1	9.57	0	0.00	9.77	1	170	0.58%
2019/02/25	1	9.47	0	0.00	9.48	1	171	0.58%
2019/02/14	1	9.75	1	9.84	9.73	0	179	0.00%
2019/02/13	1	9.74	0	0.00	9.81	1	179	0.56%
2019/01/28	0	0.00	1	9.89	9.92	-1	169	-0.59%
2019/01/21	1	9.76	1	9.77	9.71	0	165	0.00%
2019/01/18	0	0.00	1	9.89	9.86	-1	165	-0.60%
2019/01/17	1	9.75	0	0.00	9.74	1	161	0.62%
2019/01/16	2	9.49	3	9.72	9.93	-1	147	-0.68%
2019/01/15	0	0.00	1	9.30	9.40	-1	131	-0.76%
2019/01/14	1	9.05	1	9.42	9.06	0	129	0.00%
2018/12/27	1	8.90	0	0.00	9.04	1	156	0.64%
2018/12/05	1	9.58	0	0.00	9.60	1	203	0.49%
2018/12/03	0	0.00	4	9.81	9.88	-4	219	-1.82%
2018/11/26	1	9.94	0	0.00	9.98	1	223	0.45%
2018/11/22	0	0.00	1	9.98	10.05	-1	223	-0.45%
2018/11/21	1	9.96	1	10.10	10.10	0	224	0.00%
2018/11/20	0	0.00	1	10.05	10.05	-1	227	-0.44%
2018/11/19	1	9.98	0	0.00	9.99	1	227	0.44%
2018/11/01	1	8.98	1	9.15	9.15	0	263	0.00%
2018/10/25	0	0.00	4	8.75	8.79	-4	281	-1.42%
2018/10/16	2	8.95	0	0.00	8.89	2	297	0.67%
2018/10/09	1	9.63	0	0.00	9.51	1	355	0.28%
2018/10/04	0	0.00	1	10.10	9.93	-1	363	-0.28%
2018/10/02	1	9.60	1	9.75	9.75	0	356	0.00%
2018/10/01	0	9.65	0	0.00	9.66	0	368	0.00%
2018/09/19	1	9.86	4	10.00	9.80	-3	440	-0.68%
2018/09/17	0	0.00	15	9.57	9.57	-15	428	-3.50%
2018/09/14	0	9.50	0	0.00	9.53	0	431	0.00%
2018/09/11	2	9.33	0	0.00	9.33	2	444	0.45%
2018/09/07	1	9.98	0	0.00	9.85	1	440	0.23%
2018/08/31	0	0.00	1	10.15	10.10	-1	489	-0.20%
2018/08/27	1	10.10	0	0.00	10.10	1	519	0.19%
2018/08/22	0	0.00	11	10.30	10.30	-11	552	-1.99%
2018/08/16	1	10.15	0	0.00	10.15	1	568	0.18%
2018/08/13	0	0.00	10	10.30	10.50	-10	572	-1.75%
2018/08/06	0	0.00	0.7	10.80	10.85	-0.7	606	-0.11%
2018/07/30	0	0.00	5	10.75	10.75	-5	597	-0.84%
2018/07/19	0	0.00	1	10.45	10.70	-1	542	-0.18%
2018/07/16	1	10.70	0	0.00	10.60	1	538	0.19%
2018/07/13	1	10.65	0	0.00	10.70	1	535	0.19%
2018/07/10	1	10.70	0	0.00	10.75	1	556	0.18%
2018/07/06	0	0.00	1	11.10	11.15	-1	657	-0.15%
2018/07/05	2	10.78	4	10.95	10.90	-2	694	-0.29%
2018/07/02	0	0.00	1	10.95	10.70	-1	728	-0.14%
2018/06/29	1	10.60	0	0.00	10.65	1	729	0.14%
2018/06/28	0	0.00	14	10.70	10.75	-14	730	-1.92%
2018/06/22	2	10.75	0	0.00	10.70	2	743	0.27%
2018/06/12	0	0.00	9	11.41	11.45	-9	763	-1.18%
2018/06/11	0	0.00	1	11.55	11.40	-1	752	-0.13%
2018/06/06	0	0.00	1	11.65	11.45	-1	729	-0.14%
2018/05/18	0	0.00	30	10.71	10.95	-30	683	-4.39%
2018/05/16	2	10.83	10	10.65	10.65	-8	684	-1.17%
2018/05/07	1	10.35	0	0.00	10.35	1	744	0.13%
2018/05/03	0.2	10.30	0	0.00	10.40	0.2	809	0.02%
2018/04/26	0	0.00	0	10.65	10.40	0	860	0.00%
2018/04/24	1	10.65	5	10.60	10.55	-4	893	-0.45%
2018/04/19	5	10.90	0	0.00	10.85	5	911	0.55%
2018/04/17	0	0.00	1	11.00	10.95	-1	924	-0.11%
2018/04/16	0	11.40	5	11.51	11.45	-5	935	-0.53%
2018/04/13	0	0.00	6	11.80	11.70	-6	949	-0.63%
2018/04/12	0	0.00	9	11.72	11.65	-9	860	-1.05%
2018/04/11	7	11.88	2	11.70	11.65	5	869	0.57%
2018/04/10	4	10.85	45	11.88	11.90	-41	828	-4.95%
2018/03/28	2	10.93	0	0.00	10.90	2	1,063	0.19%
2018/03/27	0	0.00	5	10.85	10.80	-5	1,252	-0.40%
2018/03/23	15	11.00	12	11.10	10.95	3	1,285	0.23%
2018/03/22	5	11.50	6	11.30	11.25	-1	1,290	-0.08%
2018/03/20	0	0.00	5	10.96	10.95	-5	1,313	-0.38%
2018/03/15	0	0.00	2	11.00	11.20	-2	1,447	-0.14%
2018/03/13	0	0.00	6	10.80	10.80	-6	1,523	-0.39%
2018/03/02	10	11.05	0	0.00	11.05	10	2,163	0.46%
2018/02/27	0	11.00	1	11.00	11.00	-1	2,179	-0.05%
2018/02/12	2	10.35	0	0.00	10.35	2	2,248	0.09%
2018/02/09	2	10.13	2	10.35	10.35	0	2,276	0.00%
2018/02/08	1	10.75	0	0.00	10.60	1	2,324	0.04%
2018/02/07	0	0.00	1	11.00	10.95	-1	2,338	-0.04%
2018/02/06	3	11.10	0	0.00	10.80	3	2,334	0.13%
2018/02/05	5	11.63	0	0.00	11.70	5	2,328	0.21%
2018/02/02	4	12.13	0	0.00	12.05	4	2,322	0.17%
2018/02/01	2	12.15	40	12.19	12.15	-38	2,325	-1.63%
2018/01/31	4	12.10	0	0.00	12.25	4	2,332	0.17%
2018/01/30	9	12.42	1	12.55	12.25	8	2,326	0.34%
2018/01/29	2	12.50	8	12.50	12.45	-6	2,310	-0.26%
2018/01/26	6	12.10	0	0.00	12.10	6	2,249	0.27%
2018/01/25	3	12.15	0	0.00	12.10	3	2,253	0.13%
2018/01/24	1	12.15	0	0.00	12.20	1	2,251	0.04%
2018/01/22	0	0.00	7	12.20	12.30	-7	2,236	-0.31%
2018/01/18	11	12.45	2	12.33	12.30	9	2,209	0.41%
2018/01/17	5	12.13	0	0.00	12.15	5	2,181	0.23%
2018/01/15	1	12.35	0	0.00	12.35	1	2,210	0.05%
2018/01/12	0	0.00	2	12.50	12.40	-2	2,256	-0.09%
2018/01/11	1	12.40	0	0.00	12.35	1	2,246	0.04%
2018/01/10	1	12.45	0	0.00	12.45	1	2,245	0.04%
2018/01/08	2	12.45	20	12.31	12.35	-18	2,238	-0.80%
2018/01/05	3	12.67	0	0.00	12.45	3	2,222	0.14%
2018/01/04	33	12.59	0	0.00	12.50	33	2,207	1.50%
2018/01/03	39	12.71	27	12.75	12.65	12	2,193	0.55%
2018/01/02	12	12.62	74	12.58	12.55	-62	2,142	-2.89%